stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,192900,5992075545,2870,2870,2870,2870,17891
20240412,192800,5992075545,2870,2870,2870,2870,0
20240412,192700,5992075545,2870,2870,2870,2870,0
20240412,192600,5992075545,2870,2870,2870,2870,0
20240412,192500,5992075545,2870,2870,2870,2870,0
20240412,192400,5992075545,2870,2870,2870,2870,0
20240412,192300,5992075545,2870,2870,2870,2870,0
20240412,192200,5992075545,2870,2870,2870,2870,0
20240412,192100,5992075545,2870,2870,2870,2870,0
20240412,192000,5992075545,2870,2870,2870,2870,0
20240412,191900,5992075545,2870,2870,2870,2870,0
20240412,191800,5992075545,2870,2870,2870,2870,0
20240412,191700,5992075545,2870,2870,2870,2870,0
20240412,191600,5992075545,2870,2870,2870,2870,0
20240412,191500,5992075545,2870,2870,2870,2870,0
20240412,191400,5992075545,2870,2870,2870,2870,0
20240412,191300,5992075545,2870,2870,2870,2870,0
20240412,191200,5992075545,2870,2870,2870,2870,0
20240412,191100,5992075545,2870,2870,2870,2870,0
20240412,191000,5992075545,2870,2870,2870,2870,0
20240412,190900,5992075545,2870,2870,2870,2870,0
20240412,190800,5992075545,2870,2870,2870,2870,0
20240412,190700,5992075545,2870,2870,2870,2870,0
20240412,190600,5992075545,2870,2870,2870,2870,0
20240412,190500,5992075545,2870,2870,2870,2870,0
20240412,190400,5992075545,2870,2870,2870,2870,0
20240412,190300,5992075545,2870,2870,2870,2870,0
20240412,190200,5992075545,2870,2870,2870,2870,0
20240412,190100,5992075545,2870,2870,2870,2870,0
20240412,190000,5992075545,2870,2870,2870,2870,0
20240412,185900,5992075545,2870,2870,2870,2870,17891
20240412,185800,5992075545,2870,2870,2870,2870,0
20240412,185700,5992075545,2870,2870,2870,2870,0
20240412,185600,5992075545,2870,2870,2870,2870,0
20240412,185500,5992075545,2870,2870,2870,2870,0
20240412,185400,5992075545,2870,2870,2870,2870,0
20240412,185300,5992075545,2870,2870,2870,2870,0
20240412,185200,5992075545,2870,2870,2870,2870,0
20240412,185100,5992075545,2870,2870,2870,2870,0
20240412,185000,5992075545,2870,2870,2870,2870,0
20240412,184900,5992075545,2870,2870,2870,2870,0
20240412,184800,5992075545,2870,2870,2870,2870,0
20240412,184700,5992075545,2870,2870,2870,2870,0
20240412,184600,5992075545,2870,2870,2870,2870,0
20240412,184500,5992075545,2870,2870,2870,2870,0
20240412,184400,5992075545,2870,2870,2870,2870,0
20240412,184300,5992075545,2870,2870,2870,2870,0
20240412,184200,5992075545,2870,2870,2870,2870,0
20240412,184100,5992075545,2870,2870,2870,2870,0
20240412,184000,5992075545,2870,2870,2870,2870,0
20240412,183900,5992075545,2870,2870,2870,2870,0
20240412,183800,5992075545,2870,2870,2870,2870,0
20240412,183700,5992075545,2870,2870,2870,2870,0
20240412,183600,5992075545,2870,2870,2870,2870,0
20240412,183500,5992075545,2870,2870,2870,2870,0
20240412,183400,5992075545,2870,2870,2870,2870,0
20240412,183300,5992075545,2870,2870,2870,2870,0
20240412,183200,5992075545,2870,2870,2870,2870,0
20240412,183100,5992075545,2870,2870,2870,2870,0
20240412,183000,5992075545,2870,2870,2870,2870,0
20240412,182900,5992075545,2870,2870,2870,2870,17891
20240412,182800,5992075545,2870,2870,2870,2870,0
20240412,182700,5992075545,2870,2870,2870,2870,0
20240412,182600,5992075545,2870,2870,2870,2870,0
20240412,182500,5992075545,2870,2870,2870,2870,0
20240412,182400,5992075545,2870,2870,2870,2870,0
20240412,182300,5992075545,2870,2870,2870,2870,0
20240412,182200,5992075545,2870,2870,2870,2870,0
20240412,182100,5992075545,2870,2870,2870,2870,0
20240412,182000,5992075545,2870,2870,2870,2870,0
20240412,181900,5992075545,2870,2870,2870,2870,0
20240412,181800,5992075545,2870,2870,2870,2870,0
20240412,181700,5992075545,2870,2870,2870,2870,0
20240412,181600,5992075545,2870,2870,2870,2870,0
20240412,181500,5992075545,2870,2870,2870,2870,0
20240412,181400,5992075545,2870,2870,2870,2870,0
20240412,181300,5992075545,2870,2870,2870,2870,0
20240412,181200,5992075545,2870,2870,2870,2870,0
20240412,181100,5992075545,2870,2870,2870,2870,0
20240412,181000,5992075545,2870,2870,2870,2870,0
20240412,180900,5992075545,2870,2870,2870,2870,0
20240412,180800,5992075545,2870,2870,2870,2870,0
20240412,180700,5992075545,2870,2870,2870,2870,0
20240412,180600,5992075545,2870,2870,2870,2870,0
20240412,180500,5992075545,2870,2870,2870,2870,0
20240412,180400,5992075545,2870,2870,2870,2870,0
20240412,180300,5992075545,2870,2870,2870,2870,0
20240412,180200,5992075545,2870,2870,2870,2870,0
20240412,180100,5992075545,2870,2870,2870,2870,0
20240412,180000,5992075545,2870,2870,2870,2870,0
20240412,175900,5992075545,2870,2870,2870,2870,17891
20240412,175800,5992075545,2870,2870,2870,2870,0
20240412,175700,5992075545,2870,2870,2870,2870,0
20240412,175600,5992075545,2870,2870,2870,2870,0
20240412,175500,5992075545,2870,2870,2870,2870,0
20240412,175400,5992075545,2870,2870,2870,2870,0
20240412,175300,5992075545,2870,2870,2870,2870,0
20240412,175200,5992075545,2870,2870,2870,2870,0
20240412,175100,5992075545,2870,2870,2870,2870,0
20240412,175000,5992075545,2870,2870,2870,2870,0
20240412,174900,5992075545,2870,2870,2870,2870,0
20240412,174800,5992075545,2870,2870,2870,2870,0
20240412,174700,5992075545,2870,2870,2870,2870,0
20240412,174600,5992075545,2870,2870,2870,2870,0
20240412,174500,5992075545,2870,2870,2870,2870,0
20240412,174400,5992075545,2870,2870,2870,2870,0
20240412,174300,5992075545,2870,2870,2870,2870,0
20240412,174200,5992075545,2870,2870,2870,2870,0
20240412,174100,5992075545,2870,2870,2870,2870,0
20240412,174000,5992075545,2870,2870,2870,2870,0
20240412,173900,5992075545,2870,2870,2870,2870,0
20240412,173800,5992075545,2870,2870,2870,2870,0
20240412,173700,5992075545,2870,2870,2870,2870,0
20240412,173600,5992075545,2870,2870,2870,2870,0
20240412,173500,5992075545,2870,2870,2870,2870,0
20240412,173400,5992075545,2870,2870,2870,2870,0
20240412,173300,5992075545,2870,2870,2870,2870,0
20240412,173200,5992075545,2870,2870,2870,2870,0
20240412,173100,5992075545,2870,2870,2870,2870,0
20240412,173000,5992075545,2870,2870,2870,2870,0
20240412,172900,5992075545,2870,2870,2870,2870,17891
20240412,172800,5992075545,2870,2870,2870,2870,0
20240412,172700,5992075545,2870,2870,2870,2870,0
20240412,172600,5992075545,2870,2870,2870,2870,0
20240412,172500,5992075545,2870,2870,2870,2870,0
20240412,172400,5992075545,2870,2870,2870,2870,0
20240412,172300,5992075545,2870,2870,2870,2870,0
20240412,172200,5992075545,2870,2870,2870,2870,0
20240412,172100,5992075545,2870,2870,2870,2870,0
20240412,172000,5992075545,2870,2870,2870,2870,0
20240412,171900,5992075545,2870,2870,2870,2870,0
20240412,171800,5992075545,2870,2870,2870,2870,0
20240412,171700,5992075545,2870,2870,2870,2870,0
20240412,171600,5992075545,2870,2870,2870,2870,0
20240412,171500,5992075545,2870,2870,2870,2870,0
20240412,171400,5992075545,2870,2870,2870,2870,0
20240412,171300,5992075545,2870,2870,2870,2870,0
20240412,171200,5992075545,2870,2870,2870,2870,0
20240412,171100,5992075545,2870,2870,2870,2870,0
20240412,171000,5992075545,2870,2870,2870,2870,0
20240412,170900,5992075545,2870,2870,2870,2870,0
20240412,170800,5992075545,2870,2870,2870,2870,0
20240412,170700,5992075545,2870,2870,2870,2870,0
20240412,170600,5992075545,2870,2870,2870,2870,0
20240412,170500,5992075545,2870,2870,2870,2870,0
20240412,170400,5992075545,2870,2870,2870,2870,0
20240412,170300,5992075545,2870,2870,2870,2870,0
20240412,170200,5992075545,2870,2870,2870,2870,0
20240412,170100,5992075545,2870,2870,2870,2870,0
20240412,170000,5992075545,2870,2870,2870,2870,0
20240412,165900,5992075545,2870,2870,2870,2870,17891
20240412,165800,5992075545,2870,2870,2870,2870,0
20240412,165700,5992075545,2870,2870,2870,2870,0
20240412,165600,5992075545,2870,2870,2870,2870,0
20240412,165500,5992075545,2870,2870,2870,2870,0
20240412,165400,5992075545,2870,2870,2870,2870,0
20240412,165300,5992075545,2870,2870,2870,2870,0
20240412,165200,5992075545,2870,2870,2870,2870,0
20240412,165100,5992075545,2870,2870,2870,2870,0
20240412,165000,5992075545,2870,2870,2870,2870,0
20240412,164900,5992075545,2870,2870,2870,2870,0
20240412,164800,5992075545,2870,2870,2870,2870,0
20240412,164700,5992075545,2870,2870,2870,2870,0
20240412,164600,5992075545,2870,2870,2870,2870,0
20240412,164500,5992075545,2870,2870,2870,2870,0
20240412,164400,5992075545,2870,2870,2870,2870,0
20240412,164300,5992075545,2870,2870,2870,2870,0
20240412,164200,5992075545,2870,2870,2870,2870,0
20240412,164100,5992075545,2870,2870,2870,2870,0
20240412,164000,5992075545,2870,2870,2870,2870,0
20240412,163900,5992075545,2870,2870,2870,2870,0
20240412,163800,5992075545,2870,2870,2870,2870,0
20240412,163700,5992075545,2870,2870,2870,2870,0
20240412,163600,5992075545,2870,2870,2870,2870,0
20240412,163500,5992075545,2870,2870,2870,2870,0
20240412,163400,5992075545,2870,2870,2870,2870,0
20240412,163300,5992075545,2870,2870,2870,2870,0
20240412,163200,5992075545,2870,2870,2870,2870,0
20240412,163100,5992075545,2870,2870,2870,2870,0
20240412,163000,5992075545,2870,2870,2870,2870,0
20240412,162900,5992075545,2870,2870,2870,2870,17891
20240412,162800,5992075545,2870,2870,2870,2870,0
20240412,162700,5992075545,2870,2870,2870,2870,0
20240412,162600,5992075545,2870,2870,2870,2870,0
20240412,162500,5992075545,2870,2870,2870,2870,0
20240412,162400,5992075545,2870,2870,2870,2870,0
20240412,162300,5992075545,2870,2870,2870,2870,0
20240412,162200,5992075545,2870,2870,2870,2870,0
20240412,162100,5992075545,2870,2870,2870,2870,0
20240412,162000,5992075545,2870,2870,2870,2870,0
20240412,161900,5992075545,2870,2870,2870,2870,0
20240412,161800,5992075545,2870,2870,2870,2870,0
20240412,161700,5992075545,2870,2870,2870,2870,0
20240412,161600,5992075545,2870,2870,2870,2870,0
20240412,161500,5992075545,2870,2870,2870,2870,0
20240412,161400,5992075545,2870,2870,2870,2870,0
20240412,161300,5992075545,2870,2870,2870,2870,0
20240412,161200,5992075545,2870,2870,2870,2870,0
20240412,161100,5992075545,2870,2870,2870,2870,0
20240412,161000,5992075545,2870,2870,2870,2870,0
20240412,160900,5992075545,2870,2870,2870,2870,0
20240412,160800,5992075545,2870,2870,2870,2870,0
20240412,160700,5992075545,2870,2870,2870,2870,0
20240412,160600,5992075545,2870,2870,2870,2870,0
20240412,160500,5992075545,2870,2870,2870,2870,0
20240412,160400,5992075545,2870,2870,2870,2870,0
20240412,160300,5992075545,2870,2870,2870,2870,0
20240412,160200,5992075545,2870,2870,2870,2870,0
20240412,160100,5992075545,2870,2870,2870,2870,0
20240412,160000,5992075545,2870,2870,2870,2870,0
20240412,155900,5992075545,2870,2870,2870,2870,17891
20240412,155800,5992075545,2870,2870,2870,2870,0
20240412,155700,5992075545,2870,2870,2870,2870,0
20240412,155600,5992075545,2870,2870,2870,2870,0
20240412,155500,5992075545,2870,2870,2870,2870,0
20240412,155400,5992075545,2870,2870,2870,2870,0
20240412,155300,5992075545,2870,2870,2870,2870,0
20240412,155200,5992075545,2870,2870,2870,2870,0
20240412,155100,5992075545,2870,2870,2870,2870,0
20240412,155000,5992075545,2870,2870,2870,2870,0
20240412,154900,5992075545,2870,2870,2870,2870,0
20240412,154800,5992075545,2870,2870,2870,2870,0
20240412,154700,5992075545,2870,2870,2870,2870,0
20240412,154600,5992075545,2870,2870,2870,2870,0
20240412,154500,5992075545,2870,2870,2870,2870,0
20240412,154400,5992075545,2870,2870,2870,2870,0
20240412,154300,5992075545,2870,2870,2870,2870,0
20240412,154200,5992075545,2870,2870,2870,2870,0
20240412,154100,5992075545,2870,2870,2870,2870,0
20240412,154000,5992075545,2870,2870,2870,2870,0
20240412,153900,5992075545,2870,2870,2870,2870,0
20240412,153800,5992075545,2870,2870,2870,2870,0
20240412,153700,5992075545,2870,2870,2870,2870,0
20240412,153600,5992075545,2870,2870,2870,2870,0
20240412,153500,5992075545,2870,2870,2870,2870,0
20240412,153400,5992075545,2870,2870,2870,2870,0
20240412,153300,5992075545,2870,2870,2870,2870,0
20240412,153200,5992075545,2870,2870,2870,2870,0
20240412,153100,5992075545,2870,2870,2870,2870,0
20240412,153000,5992075545,2870,2870,2870,2870,17891
20240412,152900,5940728375,2875,2875,2875,2875,0
20240412,152800,5940728375,2875,2875,2875,2875,0
20240412,152700,5940728375,2875,2875,2875,2875,0
20240412,152600,5940728375,2875,2875,2875,2875,0
20240412,152500,5940728375,2875,2875,2875,2875,0
20240412,152400,5940728375,2875,2875,2875,2875,0
20240412,152300,5940728375,2875,2875,2875,2875,0
20240412,152200,5940728375,2875,2875,2875,2875,0
20240412,152100,5940728375,2875,2875,2875,2875,0
20240412,152000,5940728375,2875,2875,2875,2875,0
20240412,151900,5940728375,2875,2880,2880,2865,19892
20240412,151800,5883657455,2880,2880,2885,2865,5786
20240412,151700,5867040100,2880,2890,2890,2880,1969
20240412,151600,5861366935,2885,2880,2885,2880,9675
20240412,151500,5833487775,2880,2875,2880,2875,3895
20240412,151400,5822288820,2875,2875,2875,2870,1635
20240412,151300,5817588360,2875,2875,2875,2875,51
20240412,151200,5817441735,2875,2870,2875,2870,2672
20240412,151100,5809773090,2865,2870,2870,2865,3313
20240412,151000,5800281175,2870,2875,2875,2870,3251
20240412,150900,5790950305,2875,2875,2875,2870,5539
20240412,150800,5775029045,2875,2870,2875,2870,93
20240412,150700,5774762130,2870,2875,2875,2870,1878
20240412,150600,5769370535,2875,2870,2875,2870,2424
20240412,150500,5762413650,2870,2875,2875,2870,402
20240412,150400,5761259900,2870,2870,2875,2870,2032
20240412,150300,5755428055,2870,2870,2870,2870,5013
20240412,150200,5741040745,2870,2875,2875,2870,1001
20240412,150100,5738167870,2870,2870,2875,2870,10040
20240412,150000,5709353065,2870,2875,2875,2870,2137
20240412,145900,5703210555,2875,2875,2875,2875,20
20240412,145800,5703153055,2875,2865,2875,2865,4289
20240412,145700,5690855045,2860,2860,2870,2860,14106
20240412,145600,5650474480,2860,2865,2870,2860,3793
20240412,145500,5639613805,2870,2865,2870,2860,540
20240412,145400,5638066885,2865,2860,2865,2855,3056
20240412,145300,5629329775,2860,2865,2865,2855,11180
20240412,145200,5597353475,2865,2865,2870,2855,9283
20240412,145100,5570785525,2870,2870,2875,2865,2640
20240412,145000,5563214510,2870,2870,2875,2870,1055
20240412,144900,5560185660,2870,2870,2870,2870,4691
20240412,144800,5546722490,2875,2880,2880,2875,4011
20240412,144700,5535190010,2880,2875,2885,2870,1394
20240412,144600,5531181600,2870,2880,2895,2870,16497
20240412,144500,5483677885,2880,2885,2885,2880,5955
20240412,144400,5466500980,2885,2880,2885,2880,6919
20240412,144300,5446562020,2885,2885,2890,2885,4389
20240412,144200,5433899655,2885,2895,2895,2885,1182
20240412,144100,5430479545,2885,2890,2895,2885,9006
20240412,144000,5404451325,2895,2885,2895,2885,559
20240412,143900,5402835980,2885,2885,2890,2885,205
20240412,143800,5402244450,2885,2890,2890,2885,4621
20240412,143700,5388910050,2895,2895,2895,2885,2175
20240412,143600,5382625900,2890,2890,2895,2890,523
20240412,143500,5381114325,2890,2890,2895,2890,851
20240412,143400,5378654835,2895,2890,2895,2890,481
20240412,143300,5377264345,2890,2890,2890,2890,884
20240412,143200,5374709585,2890,2890,2900,2890,221
20240412,143100,5374069875,2890,2895,2900,2890,380
20240412,143000,5372969475,2900,2900,2905,2895,10094
20240412,142900,5343697320,2900,2900,2900,2895,615
20240412,142800,5341913865,2900,2895,2900,2890,1519
20240412,142700,5337516385,2895,2890,2895,2885,348
20240412,142600,5336510990,2890,2890,2890,2890,954
20240412,142500,5333753930,2890,2890,2890,2890,348
20240412,142400,5332748210,2890,2890,2890,2890,3953
20240412,142300,5321324040,2890,2880,2890,2880,4267
20240412,142200,5308992985,2885,2890,2890,2885,2401
20240412,142100,5302065065,2885,2895,2895,2880,1331
20240412,142000,5298224365,2880,2880,2895,2880,5048
20240412,141900,5283681945,2880,2895,2900,2880,7248
20240412,141800,5262767785,2885,2900,2905,2880,32638
20240412,141700,5168570735,2900,2910,2910,2900,2127
20240412,141600,5162386695,2900,2905,2905,2900,2390
20240412,141500,5155449805,2910,2905,2910,2905,141
20240412,141400,5155040195,2905,2905,2905,2905,548
20240412,141300,5153448255,2905,2900,2910,2900,564
20240412,141200,5151811885,2900,2905,2905,2900,4963
20240412,141100,5137412925,2905,2895,2905,2895,284
20240412,141000,5136588905,2895,2900,2900,2895,12966
20240412,140900,5099039210,2900,2900,2905,2900,5513
20240412,140800,5083040230,2905,2910,2910,2905,6794
20240412,140700,5063277215,2915,2910,2915,2910,1459
20240412,140600,5059029230,2910,2915,2920,2910,3794
20240412,140500,5047979100,2915,2915,2915,2915,1171
20240412,140400,5044565635,2915,2915,2915,2915,5677
20240412,140300,5028017180,2920,2920,2920,2915,3063
20240412,140200,5019073670,2925,2920,2925,2920,1311
20240412,140100,5015241135,2920,2920,2925,2920,1280
20240412,140000,5011502360,2920,2925,2925,2920,4157
20240412,135900,4999363400,2925,2920,2925,2920,3708
20240412,135800,4988534285,2920,2920,2920,2915,1419
20240412,135700,4984393370,2920,2920,2920,2915,8202
20240412,135600,4960457150,2920,2925,2930,2920,3695
20240412,135500,4949662985,2925,2930,2930,2920,13593
20240412,135400,4909950805,2925,2930,2930,2920,9935
20240412,135300,4880889060,2925,2930,2930,2925,10219
20240412,135200,4850951920,2930,2930,2930,2925,11443
20240412,135100,4817439535,2930,2935,2935,2920,31940
20240412,135000,4723861455,2935,2925,2935,2920,42362
20240412,134900,4599792205,2920,2920,2925,2910,13991
20240412,134800,4558924690,2915,2905,2920,2900,13293
20240412,134700,4520217055,2890,2910,2910,2890,2558
20240412,134600,4512803800,2905,2895,2905,2895,1572
20240412,134500,4508245420,2895,2905,2905,2895,11401
20240412,134400,4475190110,2910,2910,2920,2905,25707
20240412,134300,4400194610,2910,2905,2910,2905,4649
20240412,134200,4386673920,2905,2895,2905,2895,1247
20240412,134100,4383063600,2895,2905,2905,2890,2010
20240412,134000,4377245630,2900,2915,2915,2900,4388
20240412,133900,4364480090,2900,2920,2920,2900,10613
20240412,133800,4333566520,2920,2885,2920,2885,31430
20240412,133700,4242142275,2890,2885,2890,2885,1215
20240412,133600,4238633745,2885,2890,2890,2885,1964
20240412,133500,4232967565,2890,2890,2895,2890,488
20240412,133400,4231556895,2895,2900,2900,2890,1638
20240412,133300,4226808070,2900,2895,2910,2880,22236
20240412,133200,4162411470,2895,2890,2900,2880,6087
20240412,133100,4144838070,2890,2890,2890,2880,3173
20240412,133000,4135689770,2885,2900,2900,2880,6399
20240412,132900,4117226215,2890,2900,2900,2890,2267
20240412,132800,4110672050,2910,2910,2915,2890,2618
20240412,132700,4103087195,2910,2900,2915,2900,2026
20240412,132600,4097196800,2915,2915,2915,2895,5917
20240412,132500,4080016475,2915,2905,2920,2905,14695
20240412,132400,4037200865,2905,2900,2905,2895,2588
20240412,132300,4029703310,2910,2915,2915,2895,4405
20240412,132200,4016921715,2915,2910,2920,2905,11617
20240412,132100,3983082460,2910,2915,2915,2905,9620
20240412,132000,3955069305,2915,2900,2915,2900,8346
20240412,131900,3930772825,2905,2895,2905,2895,6261
20240412,131800,3912642240,2895,2900,2900,2895,4183
20240412,131700,3900521835,2900,2905,2910,2895,1224
20240412,131600,3896964040,2900,2910,2915,2900,9740
20240412,131500,3868660935,2905,2905,2910,2900,23161
20240412,131400,3801371645,2905,2900,2905,2900,21281
20240412,131300,3739627065,2900,2895,2900,2895,3155
20240412,131200,3730477765,2895,2895,2900,2895,9891
20240412,131100,3701829890,2895,2890,2895,2885,4078
20240412,131000,3690031035,2890,2890,2890,2890,2160
20240412,130900,3683788635,2890,2880,2890,2880,2243
20240412,130800,3677314395,2890,2895,2895,2880,2732
20240412,130700,3669426970,2895,2895,2895,2895,33
20240412,130600,3669331435,2895,2890,2895,2890,1136
20240412,130500,3666046215,2890,2890,2890,2890,530
20240412,130400,3664514515,2895,2890,2895,2890,971
20240412,130300,3661707890,2895,2885,2895,2885,1986
20240412,130200,3655972265,2885,2890,2890,2885,177
20240412,130100,3655461055,2890,2890,2890,2880,8256
20240412,130000,3631607500,2890,2880,2890,2880,4804
20240412,125900,3617756000,2885,2885,2885,2875,57
20240412,125800,3617591715,2885,2885,2885,2885,824
20240412,125700,3615214475,2885,2885,2885,2885,2141
20240412,125600,3609037690,2885,2880,2885,2880,1178
20240412,125500,3605641660,2880,2885,2885,2875,2056
20240412,125400,3599720905,2885,2885,2885,2880,811
20240412,125300,3597382580,2885,2880,2885,2880,463
20240412,125200,3596046830,2880,2875,2880,2875,882
20240412,125100,3593508400,2880,2880,2880,2875,662
20240412,125000,3591604945,2880,2875,2880,2875,60
20240412,124900,3591432385,2875,2870,2875,2870,704
20240412,124800,3589408410,2870,2865,2870,2865,1484
20240412,124700,3585154480,2865,2870,2870,2865,1780
20240412,124600,3580054725,2870,2870,2870,2865,10021
20240412,124500,3551334540,2870,2865,2870,2865,80
20240412,124400,3551105100,2875,2875,2875,2875,1
20240412,124300,3551102225,2865,2870,2870,2865,52
20240412,124200,3550953240,2870,2870,2870,2870,3412
20240412,124100,3541160800,2880,2880,2880,2880,566
20240412,124000,3539530720,2870,2870,2870,2870,53
20240412,123900,3539378610,2870,2875,2875,2870,2552
20240412,123800,3532041690,2875,2880,2880,2875,2505
20240412,123700,3524839790,2880,2880,2880,2880,572
20240412,123600,3523192430,2880,2880,2880,2880,266
20240412,123500,3522426350,2880,2880,2880,2880,0
20240412,123400,3522426350,2880,2895,2895,2880,350
20240412,123300,3521418200,2895,2895,2895,2885,1248
20240412,123200,3517816605,2895,2890,2895,2890,7001
20240412,123100,3497568710,2890,2880,2890,2880,901
20240412,123000,3494969825,2880,2885,2890,2880,991
20240412,122900,3492114780,2885,2885,2885,2885,2
20240412,122800,3492109010,2885,2885,2885,2885,170
20240412,122700,3491618560,2880,2890,2890,2880,1688
20240412,122600,3486751955,2890,2885,2895,2885,6675
20240412,122500,3467467785,2875,2875,2875,2875,15
20240412,122400,3467424660,2875,2885,2890,2875,5921
20240412,122300,3450330320,2875,2880,2880,2875,204
20240412,122200,3449742820,2880,2880,2880,2880,137
20240412,122100,3449348260,2880,2880,2880,2880,56
20240412,122000,3449186980,2875,2875,2875,2875,117
20240412,121900,3448850605,2875,2875,2875,2875,1932
20240412,121800,3443296105,2885,2885,2885,2885,502
20240412,121700,3441847835,2885,2875,2885,2875,4582
20240412,121600,3428669285,2875,2880,2885,2875,1738
20240412,121500,3423661440,2880,2880,2880,2880,3
20240412,121400,3423652800,2880,2880,2885,2870,2351
20240412,121300,3416879475,2880,2870,2880,2870,2239
20240412,121200,3410442745,2870,2875,2880,2870,3181
20240412,121100,3401297055,2875,2875,2875,2870,3789
20240412,121000,3390404930,2870,2875,2875,2870,1111
20240412,120900,3387213810,2875,2870,2875,2870,1355
20240412,120800,3383324950,2870,2875,2875,2870,740
20240412,120700,3381198650,2875,2875,2880,2875,3709
20240412,120600,3370535270,2880,2880,2880,2880,300
20240412,120500,3369671270,2875,2875,2875,2875,0
20240412,120400,3369671270,2875,2875,2875,2875,38
20240412,120300,3369562020,2875,2875,2880,2875,468
20240412,120200,3368216465,2875,2875,2880,2875,2104
20240412,120100,3362167450,2875,2880,2880,2875,1372
20240412,120000,3358222900,2880,2875,2880,2875,172
20240412,115900,3357728385,2875,2875,2875,2870,4392
20240412,115800,3345122970,2875,2880,2880,2875,1488
20240412,115700,3340844930,2880,2880,2880,2880,105
20240412,115600,3340542530,2875,2875,2875,2870,779
20240412,115500,3338303180,2870,2875,2875,2870,51
20240412,115400,3338156785,2870,2870,2870,2870,75
20240412,115300,3337941535,2870,2875,2875,2870,1936
20240412,115200,3332376695,2875,2875,2880,2875,1041
20240412,115100,3329383670,2880,2880,2880,2875,1900
20240412,115000,3323921015,2875,2890,2890,2875,2685
20240412,114900,3316182740,2890,2890,2890,2885,277
20240412,114800,3315383310,2895,2885,2895,2885,5570
20240412,114700,3299282570,2885,2875,2885,2875,432
20240412,114600,3298039470,2875,2875,2875,2875,715
20240412,114500,3295983845,2885,2875,2885,2875,4845
20240412,114400,3282027775,2880,2880,2885,2880,1635
20240412,114300,3277318965,2880,2880,2880,2880,638
20240412,114200,3275481525,2880,2875,2880,2875,5135
20240412,114100,3260702960,2875,2875,2880,2875,1685
20240412,114000,3255850485,2880,2880,2880,2880,25
20240412,113900,3255778485,2880,2875,2880,2875,54
20240412,113800,3255623035,2880,2875,2880,2875,1985
20240412,113700,3249913350,2880,2880,2880,2880,1880
20240412,113600,3244498950,2880,2885,2885,2880,458
20240412,113500,3243179685,2885,2890,2890,2880,1299
20240412,113400,3239426955,2880,2880,2890,2880,595
20240412,113300,3237710225,2885,2875,2890,2875,5565
20240412,113200,3221693065,2880,2880,2880,2875,3640
20240412,113100,3211220465,2880,2870,2880,2870,2992
20240412,113000,3202618530,2870,2880,2880,2870,2689
20240412,112900,3194887725,2875,2885,2885,2875,1170
20240412,112800,3191514680,2885,2875,2885,2875,442
20240412,112700,3190241700,2875,2875,2880,2875,1760
20240412,112600,3185175445,2880,2885,2890,2880,857
20240412,112500,3182704310,2885,2880,2885,2870,1760
20240412,112400,3177642370,2885,2885,2885,2885,141
20240412,112300,3177235585,2885,2885,2885,2885,4
20240412,112200,3177224045,2885,2890,2890,2885,31
20240412,112100,3177134605,2890,2885,2890,2865,16016
20240412,112000,3131100675,2890,2885,2890,2885,289
20240412,111900,3130266720,2885,2890,2890,2885,1110
20240412,111800,3127058860,2890,2890,2890,2890,5
20240412,111700,3127044410,2885,2885,2885,2885,1259
20240412,111600,3123412195,2890,2890,2890,2885,149
20240412,111500,3122981600,2890,2890,2890,2885,99
20240412,111400,3122695670,2885,2885,2890,2885,1076
20240412,111300,3119590910,2890,2890,2890,2885,117
20240412,111200,3119253120,2885,2885,2890,2885,130
20240412,111100,3118877605,2885,2890,2890,2885,869
20240412,111000,3116370370,2890,2890,2890,2885,2261
20240412,110900,3109836690,2885,2890,2890,2885,547
20240412,110800,3108258530,2890,2890,2890,2890,199
20240412,110700,3107683420,2885,2895,2895,2885,106
20240412,110600,3107377390,2880,2895,2895,2880,4466
20240412,110500,3094459545,2895,2900,2900,2895,6576
20240412,110400,3075392600,2900,2890,2900,2890,4560
20240412,110300,3062178905,2895,2890,2895,2890,2626
20240412,110200,3054586685,2895,2895,2895,2890,1366
20240412,110100,3050632380,2890,2890,2890,2890,414
20240412,110000,3049435920,2890,2890,2890,2890,156
20240412,105900,3048985080,2890,2890,2895,2890,5598
20240412,105800,3032801225,2890,2880,2890,2880,3486
20240412,105700,3022748725,2875,2885,2885,2875,221
20240412,105600,3022113340,2875,2880,2880,2870,1091
20240412,105500,3018972020,2870,2880,2885,2870,702
20240412,105400,3016952125,2870,2880,2885,2870,1965
20240412,105300,3011296725,2880,2880,2885,2880,1414
20240412,105200,3007224380,2880,2885,2885,2880,680
20240412,105100,3005262695,2885,2880,2890,2880,386
20240412,105000,3004150540,2890,2885,2890,2880,5168
20240412,104900,2989230000,2885,2880,2885,2880,3187
20240412,104800,2980035560,2885,2885,2885,2880,2809
20240412,104700,2971944270,2880,2880,2880,2880,510
20240412,104600,2970475470,2885,2885,2885,2885,1006
20240412,104500,2967573160,2885,2875,2885,2875,4527
20240412,104400,2954540610,2875,2870,2875,2870,2633
20240412,104300,2946983395,2870,2865,2870,2860,1024
20240412,104200,2944050845,2870,2865,2875,2860,1447
20240412,104100,2939901285,2860,2875,2875,2860,7755
20240412,104000,2917706440,2870,2865,2870,2865,3250
20240412,103900,2908382625,2865,2870,2870,2865,2141
20240412,103800,2902247900,2860,2875,2875,2860,35648
20240412,103700,2799815620,2875,2875,2880,2875,15940
20240412,103600,2753986610,2880,2875,2880,2875,1557
20240412,103500,2749510200,2875,2875,2880,2875,461
20240412,103400,2748184820,2880,2880,2880,2875,1138
20240412,103300,2744910420,2880,2880,2880,2875,444
20240412,103200,2743631715,2875,2880,2880,2875,2934
20240412,103100,2735182715,2880,2880,2880,2875,2125
20240412,103000,2729068225,2880,2875,2880,2875,893
20240412,102900,2726498850,2875,2880,2885,2875,7571
20240412,102800,2704721735,2885,2885,2885,2885,52
20240412,102700,2704571715,2880,2880,2885,2880,911
20240412,102600,2701947840,2880,2880,2880,2880,2305
20240412,102500,2695309440,2885,2885,2885,2880,3262
20240412,102400,2685914240,2885,2880,2885,2880,4105
20240412,102300,2674090840,2880,2890,2890,2880,2169
20240412,102200,2667841245,2890,2885,2890,2880,3215
20240412,102100,2658571160,2885,2885,2885,2880,3536
20240412,102000,2648372550,2885,2890,2890,2885,156
20240412,101900,2647922240,2890,2885,2890,2885,3614
20240412,101800,2637479655,2885,2885,2890,2885,802
20240412,101700,2635165875,2885,2885,2890,2880,1307
20240412,101600,2631395310,2885,2890,2895,2885,6824
20240412,101500,2611690050,2890,2890,2895,2885,2956
20240412,101400,2603136120,2895,2890,2895,2885,3282
20240412,101300,2593653320,2890,2885,2890,2880,1941
20240412,101200,2588048545,2880,2880,2885,2880,3977
20240412,101100,2576594700,2880,2885,2885,2875,14367
20240412,101000,2535201490,2880,2885,2890,2880,13928
20240412,100900,2495055030,2885,2890,2890,2885,8616
20240412,100800,2470195125,2890,2890,2890,2890,5123
20240412,100700,2455389655,2895,2895,2900,2895,5667
20240412,100600,2438961700,2895,2900,2900,2885,7360
20240412,100500,2417684790,2895,2905,2905,2890,27578
20240412,100400,2337849800,2905,2900,2910,2890,18891
20240412,100300,2283050915,2900,2875,2900,2875,19812
20240412,100200,2225793255,2870,2880,2880,2870,2732
20240412,100100,2217936310,2880,2865,2880,2865,19469
20240412,100000,2162022095,2870,2870,2870,2860,5606
20240412,095900,2145958655,2870,2855,2870,2855,4603
20240412,095800,2132787115,2855,2860,2860,2855,6713
20240412,095700,2113588445,2860,2855,2870,2855,4091
20240412,095600,2101872810,2855,2860,2870,2855,10297
20240412,095500,2072413575,2860,2865,2875,2860,6975
20240412,095400,2052431525,2870,2870,2870,2860,18447
20240412,095300,1999578555,2870,2875,2880,2870,15626
20240412,095200,1954688315,2875,2880,2890,2870,56741
20240412,095100,1791289905,2890,2875,2895,2870,55478
20240412,095000,1631274775,2870,2855,2875,2855,33038
20240412,094900,1536564210,2860,2845,2860,2845,29684
20240412,094800,1451874440,2850,2845,2850,2840,7640
20240412,094700,1430137275,2840,2835,2845,2835,2859
20240412,094600,1422020475,2835,2840,2840,2835,4236
20240412,094500,1409996300,2840,2835,2845,2830,10187
20240412,094400,1381086705,2835,2835,2840,2835,2185
20240412,094300,1374892220,2840,2825,2845,2825,26455
20240412,094200,1299959020,2825,2820,2830,2820,6708
20240412,094100,1281022300,2820,2820,2820,2815,2822
20240412,094000,1273064270,2820,2820,2825,2820,1755
20240412,093900,1268115160,2820,2820,2820,2820,3173
20240412,093800,1259167300,2820,2820,2820,2815,384
20240412,093700,1258085695,2815,2815,2820,2815,6622
20240412,093600,1239437995,2815,2820,2820,2815,6933
20240412,093500,1219918935,2815,2820,2825,2815,5312
20240412,093400,1204950710,2820,2825,2825,2820,2384
20240412,093300,1198225275,2825,2820,2825,2820,3013
20240412,093200,1189725900,2820,2825,2830,2820,6557
20240412,093100,1171220815,2825,2830,2830,2825,1376
20240412,093000,1167333315,2825,2820,2830,2820,5987
20240412,092900,1150415885,2820,2820,2820,2815,5895
20240412,092800,1133794195,2820,2820,2825,2815,6500
20240412,092700,1115468520,2825,2810,2825,2805,6373
20240412,092600,1097509450,2810,2800,2810,2795,4948
20240412,092500,1083638760,2800,2800,2810,2795,12770
20240412,092400,1047883275,2800,2805,2805,2800,5639
20240412,092300,1032085070,2805,2800,2805,2795,13496
20240412,092200,994308550,2795,2800,2805,2795,26490
20240412,092100,920240175,2800,2820,2820,2800,43669
20240412,092000,797661870,2820,2825,2825,2815,7514
20240412,091900,776475180,2820,2825,2825,2820,4744
20240412,091800,763083865,2825,2825,2830,2825,3216
20240412,091700,753988190,2830,2830,2835,2825,19123
20240412,091600,699918840,2830,2830,2830,2825,1317
20240412,091500,696195090,2830,2830,2835,2830,2372
20240412,091400,689481320,2830,2830,2830,2825,4775
20240412,091300,675969180,2835,2830,2835,2830,1047
20240412,091200,673005750,2830,2830,2845,2825,26110
20240412,091100,599073830,2835,2830,2835,2825,7205
20240412,091000,578689560,2825,2835,2835,2825,29684
20240412,090900,494688180,2835,2840,2840,2835,11516
20240412,090800,462006280,2845,2850,2855,2840,11812
20240412,090700,428375540,2850,2850,2855,2845,7368
20240412,090600,407373200,2850,2845,2855,2840,15895
20240412,090500,362116885,2850,2840,2850,2840,3065
20240412,090400,353401290,2840,2850,2850,2840,6249
20240412,090300,335627245,2845,2850,2850,2835,6392
20240412,090200,317436985,2850,2830,2855,2830,18814
20240412,090100,263959590,2840,2845,2845,2820,27456
20240412,090000,186057660,2845,2815,2860,2815,65173