stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193700,9552068450,33150,33150,33150,33150,2855
20240412,193600,9552068450,33150,33150,33150,33150,0
20240412,193500,9552068450,33150,33150,33150,33150,0
20240412,193400,9552068450,33150,33150,33150,33150,0
20240412,193300,9552068450,33150,33150,33150,33150,0
20240412,193200,9552068450,33150,33150,33150,33150,0
20240412,193100,9552068450,33150,33150,33150,33150,0
20240412,193000,9552068450,33150,33150,33150,33150,0
20240412,192900,9552068450,33150,33150,33150,33150,0
20240412,192800,9552068450,33150,33150,33150,33150,0
20240412,192700,9552068450,33150,33150,33150,33150,0
20240412,192600,9552068450,33150,33150,33150,33150,0
20240412,192500,9552068450,33150,33150,33150,33150,0
20240412,192400,9552068450,33150,33150,33150,33150,0
20240412,192300,9552068450,33150,33150,33150,33150,0
20240412,192200,9552068450,33150,33150,33150,33150,0
20240412,192100,9552068450,33150,33150,33150,33150,0
20240412,192000,9552068450,33150,33150,33150,33150,0
20240412,191900,9552068450,33150,33150,33150,33150,0
20240412,191800,9552068450,33150,33150,33150,33150,0
20240412,191700,9552068450,33150,33150,33150,33150,0
20240412,191600,9552068450,33150,33150,33150,33150,0
20240412,191500,9552068450,33150,33150,33150,33150,0
20240412,191400,9552068450,33150,33150,33150,33150,0
20240412,191300,9552068450,33150,33150,33150,33150,0
20240412,191200,9552068450,33150,33150,33150,33150,0
20240412,191100,9552068450,33150,33150,33150,33150,0
20240412,191000,9552068450,33150,33150,33150,33150,0
20240412,190900,9552068450,33150,33150,33150,33150,0
20240412,190800,9552068450,33150,33150,33150,33150,0
20240412,190700,9552068450,33150,33150,33150,33150,2855
20240412,190600,9552068450,33150,33150,33150,33150,0
20240412,190500,9552068450,33150,33150,33150,33150,0
20240412,190400,9552068450,33150,33150,33150,33150,0
20240412,190300,9552068450,33150,33150,33150,33150,0
20240412,190200,9552068450,33150,33150,33150,33150,0
20240412,190100,9552068450,33150,33150,33150,33150,0
20240412,190000,9552068450,33150,33150,33150,33150,0
20240412,185900,9552068450,33150,33150,33150,33150,0
20240412,185800,9552068450,33150,33150,33150,33150,0
20240412,185700,9552068450,33150,33150,33150,33150,0
20240412,185600,9552068450,33150,33150,33150,33150,0
20240412,185500,9552068450,33150,33150,33150,33150,0
20240412,185400,9552068450,33150,33150,33150,33150,0
20240412,185300,9552068450,33150,33150,33150,33150,0
20240412,185200,9552068450,33150,33150,33150,33150,0
20240412,185100,9552068450,33150,33150,33150,33150,0
20240412,185000,9552068450,33150,33150,33150,33150,0
20240412,184900,9552068450,33150,33150,33150,33150,0
20240412,184800,9552068450,33150,33150,33150,33150,0
20240412,184700,9552068450,33150,33150,33150,33150,0
20240412,184600,9552068450,33150,33150,33150,33150,0
20240412,184500,9552068450,33150,33150,33150,33150,0
20240412,184400,9552068450,33150,33150,33150,33150,0
20240412,184300,9552068450,33150,33150,33150,33150,0
20240412,184200,9552068450,33150,33150,33150,33150,0
20240412,184100,9552068450,33150,33150,33150,33150,0
20240412,184000,9552068450,33150,33150,33150,33150,0
20240412,183900,9552068450,33150,33150,33150,33150,0
20240412,183800,9552068450,33150,33150,33150,33150,0
20240412,183700,9552068450,33150,33150,33150,33150,2855
20240412,183600,9552068450,33150,33150,33150,33150,0
20240412,183500,9552068450,33150,33150,33150,33150,0
20240412,183400,9552068450,33150,33150,33150,33150,0
20240412,183300,9552068450,33150,33150,33150,33150,0
20240412,183200,9552068450,33150,33150,33150,33150,0
20240412,183100,9552068450,33150,33150,33150,33150,0
20240412,183000,9552068450,33150,33150,33150,33150,0
20240412,182900,9552068450,33150,33150,33150,33150,0
20240412,182800,9552068450,33150,33150,33150,33150,0
20240412,182700,9552068450,33150,33150,33150,33150,0
20240412,182600,9552068450,33150,33150,33150,33150,0
20240412,182500,9552068450,33150,33150,33150,33150,0
20240412,182400,9552068450,33150,33150,33150,33150,0
20240412,182300,9552068450,33150,33150,33150,33150,0
20240412,182200,9552068450,33150,33150,33150,33150,0
20240412,182100,9552068450,33150,33150,33150,33150,0
20240412,182000,9552068450,33150,33150,33150,33150,0
20240412,181900,9552068450,33150,33150,33150,33150,0
20240412,181800,9552068450,33150,33150,33150,33150,0
20240412,181700,9552068450,33150,33150,33150,33150,0
20240412,181600,9552068450,33150,33150,33150,33150,0
20240412,181500,9552068450,33150,33150,33150,33150,0
20240412,181400,9552068450,33150,33150,33150,33150,0
20240412,181300,9552068450,33150,33150,33150,33150,0
20240412,181200,9552068450,33150,33150,33150,33150,0
20240412,181100,9552068450,33150,33150,33150,33150,0
20240412,181000,9552068450,33150,33150,33150,33150,0
20240412,180900,9552068450,33150,33150,33150,33150,0
20240412,180800,9552068450,33150,33150,33150,33150,0
20240412,180700,9552068450,33150,33150,33150,33150,2855
20240412,180600,9552068450,33150,33150,33150,33150,0
20240412,180500,9552068450,33150,33150,33150,33150,0
20240412,180400,9552068450,33150,33150,33150,33150,0
20240412,180300,9552068450,33150,33150,33150,33150,0
20240412,180200,9552068450,33150,33150,33150,33150,0
20240412,180100,9552068450,33150,33150,33150,33150,0
20240412,180000,9552068450,33150,33150,33150,33150,0
20240412,175900,9552068450,33150,33150,33150,33150,0
20240412,175800,9552068450,33150,33150,33150,33150,0
20240412,175700,9552068450,33150,33150,33150,33150,0
20240412,175600,9552068450,33150,33150,33150,33150,0
20240412,175500,9552068450,33150,33150,33150,33150,0
20240412,175400,9552068450,33150,33150,33150,33150,0
20240412,175300,9552068450,33150,33150,33150,33150,0
20240412,175200,9552068450,33150,33150,33150,33150,0
20240412,175100,9552068450,33150,33150,33150,33150,0
20240412,175000,9552068450,33150,33150,33150,33150,0
20240412,174900,9552068450,33150,33150,33150,33150,0
20240412,174800,9552068450,33150,33150,33150,33150,0
20240412,174700,9552068450,33150,33150,33150,33150,0
20240412,174600,9552068450,33150,33150,33150,33150,0
20240412,174500,9552068450,33150,33150,33150,33150,0
20240412,174400,9552068450,33150,33150,33150,33150,0
20240412,174300,9552068450,33150,33150,33150,33150,0
20240412,174200,9552068450,33150,33150,33150,33150,0
20240412,174100,9552068450,33150,33150,33150,33150,0
20240412,174000,9552068450,33150,33150,33150,33150,0
20240412,173900,9552068450,33150,33150,33150,33150,0
20240412,173800,9552068450,33150,33150,33150,33150,0
20240412,173700,9552068450,33150,33150,33150,33150,2855
20240412,173600,9552068450,33150,33150,33150,33150,0
20240412,173500,9552068450,33150,33150,33150,33150,0
20240412,173400,9552068450,33150,33150,33150,33150,0
20240412,173300,9552068450,33150,33150,33150,33150,0
20240412,173200,9552068450,33150,33150,33150,33150,0
20240412,173100,9552068450,33150,33150,33150,33150,0
20240412,173000,9552068450,33150,33150,33150,33150,0
20240412,172900,9552068450,33150,33150,33150,33150,0
20240412,172800,9552068450,33150,33150,33150,33150,0
20240412,172700,9552068450,33150,33150,33150,33150,0
20240412,172600,9552068450,33150,33150,33150,33150,0
20240412,172500,9552068450,33150,33150,33150,33150,0
20240412,172400,9552068450,33150,33150,33150,33150,0
20240412,172300,9552068450,33150,33150,33150,33150,0
20240412,172200,9552068450,33150,33150,33150,33150,0
20240412,172100,9552068450,33150,33150,33150,33150,0
20240412,172000,9552068450,33150,33150,33150,33150,0
20240412,171900,9552068450,33150,33150,33150,33150,0
20240412,171800,9552068450,33150,33150,33150,33150,0
20240412,171700,9552068450,33150,33150,33150,33150,0
20240412,171600,9552068450,33150,33150,33150,33150,0
20240412,171500,9552068450,33150,33150,33150,33150,0
20240412,171400,9552068450,33150,33150,33150,33150,0
20240412,171300,9552068450,33150,33150,33150,33150,0
20240412,171200,9552068450,33150,33150,33150,33150,0
20240412,171100,9552068450,33150,33150,33150,33150,0
20240412,171000,9552068450,33150,33150,33150,33150,0
20240412,170900,9552068450,33150,33150,33150,33150,0
20240412,170800,9552068450,33150,33150,33150,33150,0
20240412,170700,9552068450,33150,33150,33150,33150,2855
20240412,170600,9552068450,33150,33150,33150,33150,0
20240412,170500,9552068450,33150,33150,33150,33150,0
20240412,170400,9552068450,33150,33150,33150,33150,0
20240412,170300,9552068450,33150,33150,33150,33150,0
20240412,170200,9552068450,33150,33150,33150,33150,0
20240412,170100,9552068450,33150,33150,33150,33150,0
20240412,170000,9552068450,33150,33150,33150,33150,0
20240412,165900,9552068450,33150,33150,33150,33150,0
20240412,165800,9552068450,33150,33150,33150,33150,0
20240412,165700,9552068450,33150,33150,33150,33150,0
20240412,165600,9552068450,33150,33150,33150,33150,0
20240412,165500,9552068450,33150,33150,33150,33150,0
20240412,165400,9552068450,33150,33150,33150,33150,0
20240412,165300,9552068450,33150,33150,33150,33150,0
20240412,165200,9552068450,33150,33150,33150,33150,0
20240412,165100,9552068450,33150,33150,33150,33150,0
20240412,165000,9552068450,33150,33150,33150,33150,0
20240412,164900,9552068450,33150,33150,33150,33150,0
20240412,164800,9552068450,33150,33150,33150,33150,0
20240412,164700,9552068450,33150,33150,33150,33150,0
20240412,164600,9552068450,33150,33150,33150,33150,0
20240412,164500,9552068450,33150,33150,33150,33150,0
20240412,164400,9552068450,33150,33150,33150,33150,0
20240412,164300,9552068450,33150,33150,33150,33150,0
20240412,164200,9552068450,33150,33150,33150,33150,0
20240412,164100,9552068450,33150,33150,33150,33150,0
20240412,164000,9552068450,33150,33150,33150,33150,0
20240412,163900,9552068450,33150,33150,33150,33150,0
20240412,163800,9552068450,33150,33150,33150,33150,0
20240412,163700,9552068450,33150,33150,33150,33150,2855
20240412,163600,9552068450,33150,33150,33150,33150,0
20240412,163500,9552068450,33150,33150,33150,33150,0
20240412,163400,9552068450,33150,33150,33150,33150,0
20240412,163300,9552068450,33150,33150,33150,33150,0
20240412,163200,9552068450,33150,33150,33150,33150,0
20240412,163100,9552068450,33150,33150,33150,33150,0
20240412,163000,9552068450,33150,33150,33150,33150,0
20240412,162900,9552068450,33150,33150,33150,33150,0
20240412,162800,9552068450,33150,33150,33150,33150,0
20240412,162700,9552068450,33150,33150,33150,33150,0
20240412,162600,9552068450,33150,33150,33150,33150,0
20240412,162500,9552068450,33150,33150,33150,33150,0
20240412,162400,9552068450,33150,33150,33150,33150,0
20240412,162300,9552068450,33150,33150,33150,33150,0
20240412,162200,9552068450,33150,33150,33150,33150,0
20240412,162100,9552068450,33150,33150,33150,33150,0
20240412,162000,9552068450,33150,33150,33150,33150,0
20240412,161900,9552068450,33150,33150,33150,33150,0
20240412,161800,9552068450,33150,33150,33150,33150,0
20240412,161700,9552068450,33150,33150,33150,33150,0
20240412,161600,9552068450,33150,33150,33150,33150,0
20240412,161500,9552068450,33150,33150,33150,33150,0
20240412,161400,9552068450,33150,33150,33150,33150,0
20240412,161300,9552068450,33150,33150,33150,33150,0
20240412,161200,9552068450,33150,33150,33150,33150,0
20240412,161100,9552068450,33150,33150,33150,33150,0
20240412,161000,9552068450,33150,33150,33150,33150,0
20240412,160900,9552068450,33150,33150,33150,33150,0
20240412,160800,9552068450,33150,33150,33150,33150,0
20240412,160700,9552068450,33150,33150,33150,33150,2855
20240412,160600,9552068450,33150,33150,33150,33150,0
20240412,160500,9552068450,33150,33150,33150,33150,0
20240412,160400,9552068450,33150,33150,33150,33150,0
20240412,160300,9552068450,33150,33150,33150,33150,0
20240412,160200,9552068450,33150,33150,33150,33150,0
20240412,160100,9552068450,33150,33150,33150,33150,0
20240412,160000,9552068450,33150,33150,33150,33150,0
20240412,155900,9552068450,33150,33150,33150,33150,0
20240412,155800,9552068450,33150,33150,33150,33150,0
20240412,155700,9552068450,33150,33150,33150,33150,0
20240412,155600,9552068450,33150,33150,33150,33150,0
20240412,155500,9552068450,33150,33150,33150,33150,0
20240412,155400,9552068450,33150,33150,33150,33150,0
20240412,155300,9552068450,33150,33150,33150,33150,0
20240412,155200,9552068450,33150,33150,33150,33150,0
20240412,155100,9552068450,33150,33150,33150,33150,0
20240412,155000,9552068450,33150,33150,33150,33150,0
20240412,154900,9552068450,33150,33150,33150,33150,0
20240412,154800,9552068450,33150,33150,33150,33150,0
20240412,154700,9552068450,33150,33150,33150,33150,0
20240412,154600,9552068450,33150,33150,33150,33150,0
20240412,154500,9552068450,33150,33150,33150,33150,0
20240412,154400,9552068450,33150,33150,33150,33150,0
20240412,154300,9552068450,33150,33150,33150,33150,0
20240412,154200,9552068450,33150,33150,33150,33150,0
20240412,154100,9552068450,33150,33150,33150,33150,0
20240412,154000,9552068450,33150,33150,33150,33150,0
20240412,153900,9552068450,33150,33150,33150,33150,0
20240412,153800,9552068450,33150,33150,33150,33150,0
20240412,153700,9552068450,33150,33150,33150,33150,2855
20240412,153600,9552068450,33150,33150,33150,33150,0
20240412,153500,9552068450,33150,33150,33150,33150,0
20240412,153400,9552068450,33150,33150,33150,33150,0
20240412,153300,9552068450,33150,33150,33150,33150,0
20240412,153200,9552068450,33150,33150,33150,33150,0
20240412,153100,9552068450,33150,33150,33150,33150,0
20240412,153000,9552068450,33150,33150,33150,33150,2855
20240412,152900,9457425200,33150,33150,33150,33150,0
20240412,152800,9457425200,33150,33150,33150,33150,0
20240412,152700,9457425200,33150,33150,33150,33150,0
20240412,152600,9457425200,33150,33150,33150,33150,0
20240412,152500,9457425200,33150,33150,33150,33150,0
20240412,152400,9457425200,33150,33150,33150,33150,0
20240412,152300,9457425200,33150,33150,33150,33150,0
20240412,152200,9457425200,33150,33150,33150,33150,0
20240412,152100,9457425200,33150,33150,33150,33150,0
20240412,152000,9457425200,33150,33150,33150,33150,0
20240412,151900,9457425200,33150,33150,33150,33100,202
20240412,151800,9450735050,33150,33100,33150,33100,173
20240412,151700,9445005650,33100,33100,33150,33100,391
20240412,151600,9432063500,33100,33050,33100,33050,851
20240412,151500,9403895450,33100,33100,33100,33050,126
20240412,151400,9399727600,33100,33050,33100,33050,332
20240412,151300,9388748650,33050,33100,33100,33050,32
20240412,151200,9387690900,33100,33100,33100,33100,168
20240412,151100,9382130100,33100,33100,33100,33100,539
20240412,151000,9364289200,33050,33100,33100,33050,681
20240412,150900,9341756000,33100,33050,33100,33000,2538
20240412,150800,9257843750,33000,33000,33050,33000,1263
20240412,150700,9216164600,33050,33050,33050,33000,318
20240412,150600,9205666300,33050,33050,33050,33000,145
20240412,150500,9200878200,33050,33050,33100,33050,377
20240412,150400,9188418250,33050,33050,33050,33050,139
20240412,150300,9183824300,33000,33100,33100,33000,257
20240412,150200,9175342950,33000,33100,33100,33000,627
20240412,150100,9154648350,33000,33050,33050,33000,116
20240412,150000,9150818000,33050,33050,33100,33050,752
20240412,145900,9125961100,33050,33050,33100,33000,902
20240412,145800,9096150500,33050,33050,33050,33000,119
20240412,145700,9092221150,33050,33050,33050,33000,212
20240412,145600,9085222250,33050,33000,33050,33000,391
20240412,145500,9072309550,33050,33000,33050,33000,43
20240412,145400,9070890050,33050,33000,33050,33000,123
20240412,145300,9066827800,33000,33000,33050,33000,138
20240412,145200,9062273500,33000,33050,33050,33000,125
20240412,145100,9058147400,33000,33050,33100,33000,565
20240412,145000,9039475250,33050,33050,33050,33050,117
20240412,144900,9035608400,33050,33050,33100,33000,173
20240412,144800,9029889650,33050,33050,33100,33000,164
20240412,144700,9024466800,33050,33050,33100,33000,222
20240412,144600,9017128150,33000,33050,33100,33000,1862
20240412,144500,8955600300,33050,33150,33150,33050,176
20240412,144400,8949771300,33150,33150,33150,33100,157
20240412,144300,8944568400,33100,33100,33100,33050,111
20240412,144200,8940895950,33100,33100,33150,33050,244
20240412,144100,8932820000,33100,33100,33100,33050,287
20240412,144000,8923321950,33100,33150,33150,33100,119
20240412,143900,8919380600,33150,33100,33150,33050,217
20240412,143800,8912195500,33100,33100,33150,33050,330
20240412,143700,8901269450,33100,33100,33100,33050,231
20240412,143600,8893626350,33100,33100,33100,33050,1171
20240412,143500,8854873500,33050,33050,33100,33000,1124
20240412,143400,8817722850,33050,33050,33050,33000,199
20240412,143300,8811147550,33050,33050,33050,33000,427
20240412,143200,8797038400,33050,33000,33050,33000,400
20240412,143100,8783820050,33050,33050,33050,33000,5781
20240412,143000,8593044650,33050,33000,33050,33000,358
20240412,142900,8581220650,33050,33050,33050,33000,408
20240412,142800,8567746500,33050,33050,33100,33050,5423
20240412,142700,8388514750,33050,33050,33100,33050,345
20240412,142600,8377108300,33050,33050,33100,33050,223
20240412,142500,8369735650,33050,33050,33100,33050,209
20240412,142400,8362828150,33050,33050,33100,33050,392
20240412,142300,8349870050,33050,33050,33100,33050,257
20240412,142200,8341374300,33100,33050,33100,33050,535
20240412,142100,8323679600,33100,33050,33100,33050,504
20240412,142000,8307019300,33050,33100,33100,33050,214
20240412,141900,8299939850,33150,33100,33150,33100,538
20240412,141800,8282130550,33100,33100,33100,33100,337
20240412,141700,8270975850,33150,33150,33150,33100,366
20240412,141600,8258857850,33100,33100,33150,33100,340
20240412,141500,8247598500,33100,33100,33150,33050,570
20240412,141400,8228730550,33050,33050,33100,33050,350
20240412,141300,8217161950,33050,33050,33100,33050,599
20240412,141200,8197361500,33050,33100,33100,33050,288
20240412,141100,8187841400,33050,33050,33100,33050,183
20240412,141000,8181793100,33050,33050,33100,33050,283
20240412,140900,8172437950,33050,33050,33100,33050,236
20240412,140800,8164636300,33050,33100,33100,33050,3092
20240412,140700,8062294400,33100,33150,33150,33100,738
20240412,140600,8037865400,33100,33150,33150,33100,192
20240412,140500,8031509600,33150,33100,33150,33100,201
20240412,140400,8024856450,33100,33100,33150,33100,189
20240412,140300,8018599400,33100,33100,33150,33100,274
20240412,140200,8009527600,33150,33150,33150,33150,178
20240412,140100,8003626900,33100,33100,33150,33100,461
20240412,140000,7988366300,33100,33150,33150,33100,55
20240412,135900,7986544550,33150,33100,33150,33100,173
20240412,135800,7980816500,33100,33100,33100,33100,240
20240412,135700,7972872500,33100,33150,33150,33100,251
20240412,135600,7964563300,33100,33100,33150,33100,290
20240412,135500,7954962750,33100,33150,33150,33100,7
20240412,135400,7954730800,33150,33100,33150,33100,150
20240412,135300,7949760850,33100,33150,33150,33100,123
20240412,135200,7945687000,33150,33200,33200,33100,235
20240412,135100,7937904500,33150,33150,33150,33150,33
20240412,135000,7936810550,33150,33150,33150,33150,133
20240412,134900,7932401600,33150,33100,33200,33100,258
20240412,134800,7923852250,33150,33150,33150,33100,294
20240412,134700,7914107650,33150,33150,33150,33100,126
20240412,134600,7909930850,33100,33150,33150,33100,102
20240412,134500,7906550550,33100,33100,33150,33100,152
20240412,134400,7901518700,33150,33100,33150,33100,203
20240412,134300,7894793050,33100,33150,33150,33100,517
20240412,134200,7877654750,33150,33200,33200,33150,1215
20240412,134100,7837375900,33150,33150,33150,33150,2116
20240412,134000,7767230500,33150,33150,33200,33150,314
20240412,133900,7756815900,33150,33200,33200,33150,1117
20240412,133800,7719785600,33150,33200,33200,33150,2296
20240412,133700,7643672950,33150,33200,33200,33150,24
20240412,133600,7642876250,33150,33200,33200,33150,56
20240412,133500,7641018650,33200,33200,33200,33200,1052
20240412,133400,7606092250,33200,33200,33250,33200,125
20240412,133300,7601941100,33200,33250,33250,33200,259
20240412,133200,7593341800,33200,33250,33250,33200,30
20240412,133100,7592345300,33250,33200,33250,33200,156
20240412,133000,7587165000,33200,33200,33200,33200,49
20240412,132900,7585538200,33250,33200,33250,33200,327
20240412,132800,7574680550,33200,33200,33250,33200,30
20240412,132700,7573684000,33200,33200,33200,33200,132
20240412,132600,7569301600,33250,33200,33250,33200,65
20240412,132500,7567142300,33200,33200,33250,33200,73
20240412,132400,7564718200,33200,33200,33250,33200,155
20240412,132300,7559571100,33200,33200,33250,33200,20
20240412,132200,7558907050,33200,33200,33200,33200,12
20240412,132100,7558508650,33250,33200,33250,33200,66
20240412,132000,7556315800,33250,33300,33300,33250,50
20240412,131900,7554652900,33300,33250,33300,33250,65
20240412,131800,7552488950,33250,33200,33250,33200,73
20240412,131700,7550063350,33250,33200,33250,33200,226
20240412,131600,7542555150,33250,33200,33250,33200,24
20240412,131500,7541757250,33200,33200,33200,33150,1551
20240412,131400,7490316400,33250,33250,33250,33200,234
20240412,131300,7482545900,33200,33200,33250,33200,1016
20240412,131200,7448789950,33150,33150,33200,33150,84
20240412,131100,7446002800,33150,33200,33200,33150,110
20240412,131000,7442352150,33150,33200,33200,33150,193
20240412,130900,7435944650,33200,33200,33250,33200,495
20240412,130800,7419509550,33250,33250,33250,33200,324
20240412,130700,7408748250,33250,33200,33250,33200,970
20240412,130600,7376497450,33250,33200,33250,33200,259
20240412,130500,7367897500,33200,33200,33200,33200,25
20240412,130400,7367067500,33200,33250,33250,33200,615
20240412,130300,7346645350,33250,33200,33250,33200,129
20240412,130200,7342362500,33200,33200,33200,33200,152
20240412,130100,7337316100,33250,33250,33250,33200,82
20240412,130000,7334591500,33250,33200,33250,33200,162
20240412,125900,7329206750,33200,33200,33250,33200,136
20240412,125800,7324690450,33200,33250,33250,33200,88
20240412,125700,7321764550,33200,33300,33300,33200,563
20240412,125600,7303066400,33300,33200,33300,33200,852
20240412,125500,7274730500,33200,33250,33250,33200,103
20240412,125400,7271310850,33200,33200,33250,33200,605
20240412,125300,7251223150,33200,33200,33200,33200,6
20240412,125200,7251023950,33200,33200,33200,33200,297
20240412,125100,7241163550,33250,33200,33350,33200,1335
20240412,125000,7196794000,33200,33150,33200,33150,176
20240412,124900,7190959100,33150,33250,33250,33150,157
20240412,124800,7185749200,33150,33200,33200,33150,1984
20240412,124700,7119953750,33200,33250,33250,33200,990
20240412,124600,7087084250,33250,33250,33300,33200,869
20240412,124500,7058202650,33250,33250,33250,33200,224
20240412,124400,7050761400,33250,33250,33300,33250,502
20240412,124300,7034058250,33250,33250,33300,33250,86
20240412,124200,7031198200,33250,33250,33250,33200,882
20240412,124100,7001873300,33300,33250,33300,33250,342
20240412,124000,6990489950,33250,33250,33300,33250,167
20240412,123900,6984929700,33250,33250,33300,33250,85
20240412,123800,6982102200,33250,33250,33300,33250,516
20240412,123700,6964945150,33250,33250,33300,33250,638
20240412,123600,6943704850,33300,33300,33300,33250,1001
20240412,123500,6910372200,33300,33300,33350,33300,46
20240412,123400,6908838900,33350,33350,33400,33350,109
20240412,123300,6905202150,33350,33350,33400,33350,150
20240412,123200,6900199150,33350,33350,33350,33350,2
20240412,123100,6900132450,33400,33350,33400,33350,697
20240412,123000,6876886350,33300,33250,33350,33200,834
20240412,122900,6849109600,33200,33250,33300,33200,85
20240412,122800,6846283300,33250,33250,33250,33250,10
20240412,122700,6845950800,33250,33200,33250,33200,310
20240412,122600,6835652450,33200,33250,33250,33200,53
20240412,122500,6833891200,33200,33250,33250,33200,50
20240412,122400,6832229300,33250,33250,33300,33200,229
20240412,122300,6824621550,33250,33250,33250,33200,363
20240412,122200,6812551900,33250,33250,33250,33200,228
20240412,122100,6804977150,33200,33250,33300,33200,540
20240412,122000,6787016000,33250,33300,33300,33150,9236
20240412,121900,6480303850,33300,33350,33350,33300,212
20240412,121800,6473242600,33300,33300,33350,33300,52
20240412,121700,6471510200,33300,33300,33350,33300,144
20240412,121600,6466713700,33300,33350,33350,33300,135
20240412,121500,6462216550,33300,33250,33300,33200,1584
20240412,121400,6409545500,33250,33300,33300,33250,43
20240412,121300,6408114650,33250,33250,33300,33250,122
20240412,121200,6404058100,33250,33250,33300,33250,46
20240412,121100,6402528050,33300,33250,33300,33250,149
20240412,121000,6397572650,33250,33250,33250,33250,1293
20240412,120900,6354580400,33250,33300,33300,33250,295
20240412,120800,6344764750,33250,33300,33300,33250,88
20240412,120700,6341836950,33250,33300,33300,33250,30
20240412,120600,6340838850,33250,33250,33300,33250,632
20240412,120500,6319823750,33250,33250,33300,33250,751
20240412,120400,6294837500,33250,33300,33300,33250,32
20240412,120300,6293772250,33300,33300,33300,33300,429
20240412,120200,6279486550,33350,33300,33350,33300,330
20240412,120100,6268494550,33300,33300,33350,33300,74
20240412,120000,6266029250,33300,33300,33350,33300,35
20240412,115900,6264863200,33300,33300,33300,33250,1278
20240412,115800,6222318700,33300,33300,33300,33250,190
20240412,115700,6216000150,33300,33250,33300,33250,23
20240412,115600,6215234900,33250,33250,33300,33250,860
20240412,115500,6186638650,33250,33250,33300,33250,340
20240412,115400,6175333150,33300,33350,33350,33300,609
20240412,115300,6155052050,33300,33350,33350,33300,512
20240412,115200,6137992650,33350,33400,33400,33350,499
20240412,115100,6121350850,33400,33350,33400,33350,279
20240412,115000,6112044500,33350,33350,33350,33350,290
20240412,114900,6102373000,33350,33300,33350,33300,716
20240412,114800,6078495650,33350,33350,33400,33350,908
20240412,114700,6048213300,33350,33400,33400,33350,260
20240412,114600,6039541000,33350,33450,33450,33350,2143
20240412,114500,5967937000,33450,33450,33450,33450,29
20240412,114400,5966966950,33500,33500,33500,33450,142
20240412,114300,5962216400,33500,33450,33500,33450,77
20240412,114200,5959639600,33450,33450,33450,33450,39
20240412,114100,5958335050,33450,33450,33500,33450,195
20240412,114000,5951810550,33500,33500,33500,33450,66
20240412,113900,5949602650,33450,33450,33500,33450,102
20240412,113800,5946187000,33500,33500,33500,33450,112
20240412,113700,5942436800,33500,33450,33500,33450,137
20240412,113600,5937853150,33450,33500,33500,33450,34
20240412,113500,5936714750,33450,33500,33500,33450,346
20240412,113400,5925127900,33500,33500,33550,33500,868
20240412,113300,5896049350,33500,33550,33550,33500,220
20240412,113200,5888677350,33550,33550,33550,33500,71
20240412,113100,5886296200,33500,33500,33550,33500,724
20240412,113000,5862040550,33550,33600,33600,33550,1523
20240412,112900,5810943400,33600,33600,33600,33550,471
20240412,112800,5795118650,33700,33600,33700,33600,136
20240412,112700,5790544650,33700,33650,33700,33600,163
20240412,112600,5785056750,33600,33600,33650,33600,533
20240412,112500,5767146800,33650,33650,33650,33650,60
20240412,112400,5765127800,33650,33650,33650,33600,280
20240412,112300,5755706750,33650,33650,33650,33600,153
20240412,112200,5750564800,33650,33700,33700,33650,98
20240412,112100,5747266850,33700,33650,33700,33650,206
20240412,112000,5740327400,33650,33650,33650,33600,96
20240412,111900,5737097100,33650,33700,33700,33650,279
20240412,111800,5727700650,33700,33650,33700,33650,199
20240412,111700,5720994450,33700,33650,33700,33650,18
20240412,111600,5720387950,33700,33650,33700,33650,135
20240412,111500,5715843550,33650,33700,33700,33650,221
20240412,111400,5708396000,33650,33700,33700,33650,348
20240412,111300,5696683300,33700,33750,33750,33700,339
20240412,111200,5685258450,33750,33700,33750,33700,751
20240412,111100,5659927250,33750,33800,33800,33700,872
20240412,111000,5630495600,33800,33800,33850,33800,219
20240412,110900,5623092850,33800,33750,33800,33750,432
20240412,110800,5608502100,33750,33750,33800,33750,584
20240412,110700,5588773400,33800,33800,33800,33800,74
20240412,110600,5586272200,33850,33800,33850,33800,307
20240412,110500,5575881750,33750,33800,33850,33750,213
20240412,110400,5568687400,33800,33900,33900,33750,983
20240412,110300,5535448600,33850,33850,33900,33850,646
20240412,110200,5513578200,33800,33900,33900,33800,705
20240412,110100,5489713400,33850,33850,33900,33800,5336
20240412,110000,5309057700,33850,33800,33850,33750,2785
20240412,105900,5214907450,33800,33750,33800,33750,27
20240412,105800,5213995050,33750,33850,33850,33750,3098
20240412,105700,5109295550,33850,33800,33850,33800,2598
20240412,105600,5021473450,33850,33650,33850,33650,5095
20240412,105500,4849572200,33600,33550,33600,33550,106
20240412,105400,4846011350,33600,33600,33650,33600,49
20240412,105300,4844364800,33650,33650,33700,33600,471
20240412,105200,4828528600,33650,33650,33650,33600,41
20240412,105100,4827149050,33650,33650,33700,33600,416
20240412,105000,4813148900,33650,33600,33650,33600,3451
20240412,104900,4697075750,33600,33550,33600,33550,18
20240412,104800,4696471200,33550,33500,33550,33500,77
20240412,104700,4693890900,33500,33550,33550,33500,309
20240412,104600,4683537050,33550,33550,33550,33550,505
20240412,104500,4666594300,33550,33550,33550,33500,725
20240412,104400,4642271200,33550,33550,33550,33550,102
20240412,104300,4638849100,33600,33600,33600,33550,74
20240412,104200,4636362800,33550,33600,33600,33550,1008
20240412,104100,4602494150,33600,33650,33650,33600,198
20240412,104000,4595831800,33650,33650,33650,33600,291
20240412,103900,4586045750,33600,33600,33600,33550,374
20240412,103800,4573482800,33600,33600,33600,33550,138
20240412,103700,4568846600,33550,33600,33600,33550,672
20240412,103600,4546297850,33550,33600,33600,33550,189
20240412,103500,4539949900,33550,33600,33600,33550,399
20240412,103400,4526545000,33600,33600,33650,33600,474
20240412,103300,4510613350,33600,33600,33650,33600,250
20240412,103200,4502207700,33650,33650,33700,33650,283
20240412,103100,4492684550,33650,33700,33700,33650,329
20240412,103000,4481609600,33700,33750,33750,33650,623
20240412,102900,4460615000,33700,33750,33750,33650,730
20240412,102800,4435988250,33700,33550,33700,33550,1251
20240412,102700,4393877100,33550,33650,33650,33550,321
20240412,102600,4383098650,33600,33650,33700,33600,1354
20240412,102500,4337552500,33650,33700,33700,33650,725
20240412,102400,4313120500,33700,33750,33800,33700,2321
20240412,102300,4234739200,33700,33700,33750,33700,1539
20240412,102200,4182822900,33650,33650,33700,33600,2293
20240412,102100,4105680450,33650,33700,33700,33600,431
20240412,102000,4091176400,33650,33600,33650,33600,987
20240412,101900,4057989700,33550,33600,33600,33550,269
20240412,101800,4048964050,33600,33550,33650,33550,1039
20240412,101700,4014038550,33600,33550,33600,33550,658
20240412,101600,3991932650,33600,33600,33600,33600,67
20240412,101500,3989681450,33550,33550,33600,33550,252
20240412,101400,3981225350,33550,33600,33600,33550,55
20240412,101300,3979379750,33600,33550,33600,33500,479
20240412,101200,3963314250,33550,33600,33600,33550,858
20240412,101100,3934498450,33550,33450,33600,33400,1691
20240412,101000,3877826700,33450,33500,33500,33450,339
20240412,100900,3866486700,33500,33450,33500,33400,1003
20240412,100800,3832933950,33400,33450,33450,33400,1049
20240412,100700,3797849900,33450,33500,33550,33450,394
20240412,100600,3784650900,33500,33500,33500,33450,1198
20240412,100500,3744521400,33550,33550,33550,33550,583
20240412,100400,3724961750,33600,33600,33600,33600,224
20240412,100300,3717435350,33600,33550,33600,33500,1368
20240412,100200,3671512200,33600,33450,33600,33450,4242
20240412,100100,3529140700,33450,33450,33450,33400,772
20240412,100000,3503322300,33500,33500,33500,33400,111
20240412,095900,3499604850,33450,33400,33450,33400,641
20240412,095800,3478170000,33450,33500,33500,33450,493
20240412,095700,3461670600,33500,33550,33550,33500,215
20240412,095600,3454465600,33550,33350,33550,33350,4692
20240412,095500,3297478250,33400,33350,33400,33350,802
20240412,095400,3270699000,33350,33350,33350,33350,803
20240412,095300,3243918950,33350,33350,33400,33350,1048
20240412,095200,3208960250,33350,33300,33350,33300,827
20240412,095100,3181391050,33300,33350,33350,33300,139
20240412,095000,3176757300,33300,33300,33300,33300,100
20240412,094900,3173427300,33300,33250,33300,33250,256
20240412,094800,3164905500,33250,33200,33300,33150,937
20240412,094700,3133749300,33200,33200,33200,33150,261
20240412,094600,3125084150,33200,33150,33200,33150,1864
20240412,094500,3063251200,33150,33200,33200,33150,152
20240412,094400,3058211650,33150,33200,33250,33150,1393
20240412,094300,3012020200,33150,33250,33250,33150,1866
20240412,094200,2950060550,33250,33300,33300,33250,2364
20240412,094100,2871379000,33300,33350,33350,33300,1529
20240412,094000,2820390400,33350,33400,33400,33350,132
20240412,093900,2815988150,33400,33350,33450,33350,433
20240412,093800,2801525500,33350,33350,33400,33350,91
20240412,093700,2798488550,33350,33300,33350,33300,871
20240412,093600,2769457900,33300,33300,33350,33300,781
20240412,093500,2743446150,33300,33350,33350,33300,1047
20240412,093400,2708540300,33300,33300,33300,33250,730
20240412,093300,2684233350,33300,33400,33400,33300,1333
20240412,093200,2639795600,33400,33400,33400,33400,280
20240412,093100,2630443600,33350,33350,33400,33350,571
20240412,093000,2611387900,33300,33350,33350,33250,304
20240412,092900,2601268000,33350,33350,33350,33250,2666
20240412,092800,2512552400,33350,33300,33350,33250,1266
20240412,092700,2470407300,33300,33300,33400,33300,1138
20240412,092600,2432511100,33300,33250,33300,33200,1704
20240412,092500,2375870900,33250,33350,33350,33250,1145
20240412,092400,2337737950,33350,33450,33450,33350,1633
20240412,092300,2283177850,33450,33450,33450,33400,2281
20240412,092200,2206879600,33450,33400,33450,33400,377
20240412,092100,2194281300,33400,33450,33500,33350,2031
20240412,092000,2126418100,33500,33550,33600,33500,1606
20240412,091900,2072577600,33500,33600,33650,33450,1311
20240412,091800,2028608950,33600,33500,33650,33450,3228
20240412,091700,1920427650,33500,33450,33600,33450,1974
20240412,091600,1854245050,33450,33450,33450,33400,1857
20240412,091500,1792215150,33450,33400,33500,33400,894
20240412,091400,1762308150,33450,33300,33450,33300,1400
20240412,091300,1715600750,33300,33350,33350,33300,838
20240412,091200,1687673400,33400,33400,33500,33350,3741
20240412,091100,1562776750,33450,33450,33450,33350,809
20240412,091000,1535764450,33350,33400,33400,33350,1136
20240412,090900,1497825200,33400,33400,33450,33400,1289
20240412,090800,1454770350,33400,33500,33500,33400,925
20240412,090700,1423835500,33500,33550,33550,33450,1394
20240412,090600,1377165800,33550,33500,33600,33450,2594
20240412,090500,1290217900,33450,33500,33550,33450,4221
20240412,090400,1148887400,33500,33450,33500,33400,2772
20240412,090300,1056183100,33450,33850,33900,33400,7999
20240412,090200,787198200,33850,33850,33900,33750,3432
20240412,090100,671112350,33900,33950,33950,33750,7004
20240412,090000,434095200,33950,33850,34100,33850,12793