stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,192000,14767624330,8140,8140,8140,8140,11902
20240417,191900,14767624330,8140,8140,8140,8140,0
20240417,191800,14767624330,8140,8140,8140,8140,0
20240417,191700,14767624330,8140,8140,8140,8140,0
20240417,191600,14767624330,8140,8140,8140,8140,0
20240417,191500,14767624330,8140,8140,8140,8140,0
20240417,191400,14767624330,8140,8140,8140,8140,0
20240417,191300,14767624330,8140,8140,8140,8140,0
20240417,191200,14767624330,8140,8140,8140,8140,0
20240417,191100,14767624330,8140,8140,8140,8140,0
20240417,191000,14767624330,8140,8140,8140,8140,0
20240417,190900,14767624330,8140,8140,8140,8140,0
20240417,190800,14767624330,8140,8140,8140,8140,0
20240417,190700,14767624330,8140,8140,8140,8140,0
20240417,190600,14767624330,8140,8140,8140,8140,0
20240417,190500,14767624330,8140,8140,8140,8140,0
20240417,190400,14767624330,8140,8140,8140,8140,0
20240417,190300,14767624330,8140,8140,8140,8140,0
20240417,190200,14767624330,8140,8140,8140,8140,0
20240417,190100,14767624330,8140,8140,8140,8140,0
20240417,190000,14767624330,8140,8140,8140,8140,0
20240417,185900,14767624330,8140,8140,8140,8140,0
20240417,185800,14767624330,8140,8140,8140,8140,0
20240417,185700,14767624330,8140,8140,8140,8140,0
20240417,185600,14767624330,8140,8140,8140,8140,0
20240417,185500,14767624330,8140,8140,8140,8140,0
20240417,185400,14767624330,8140,8140,8140,8140,0
20240417,185300,14767624330,8140,8140,8140,8140,0
20240417,185200,14767624330,8140,8140,8140,8140,0
20240417,185100,14767624330,8140,8140,8140,8140,0
20240417,185000,14767624330,8140,8140,8140,8140,11902
20240417,184900,14767624330,8140,8140,8140,8140,0
20240417,184800,14767624330,8140,8140,8140,8140,0
20240417,184700,14767624330,8140,8140,8140,8140,0
20240417,184600,14767624330,8140,8140,8140,8140,0
20240417,184500,14767624330,8140,8140,8140,8140,0
20240417,184400,14767624330,8140,8140,8140,8140,0
20240417,184300,14767624330,8140,8140,8140,8140,0
20240417,184200,14767624330,8140,8140,8140,8140,0
20240417,184100,14767624330,8140,8140,8140,8140,0
20240417,184000,14767624330,8140,8140,8140,8140,0
20240417,183900,14767624330,8140,8140,8140,8140,0
20240417,183800,14767624330,8140,8140,8140,8140,0
20240417,183700,14767624330,8140,8140,8140,8140,0
20240417,183600,14767624330,8140,8140,8140,8140,0
20240417,183500,14767624330,8140,8140,8140,8140,0
20240417,183400,14767624330,8140,8140,8140,8140,0
20240417,183300,14767624330,8140,8140,8140,8140,0
20240417,183200,14767624330,8140,8140,8140,8140,0
20240417,183100,14767624330,8140,8140,8140,8140,0
20240417,183000,14767624330,8140,8140,8140,8140,0
20240417,182900,14767624330,8140,8140,8140,8140,0
20240417,182800,14767624330,8140,8140,8140,8140,0
20240417,182700,14767624330,8140,8140,8140,8140,0
20240417,182600,14767624330,8140,8140,8140,8140,0
20240417,182500,14767624330,8140,8140,8140,8140,0
20240417,182400,14767624330,8140,8140,8140,8140,0
20240417,182300,14767624330,8140,8140,8140,8140,0
20240417,182200,14767624330,8140,8140,8140,8140,0
20240417,182100,14767624330,8140,8140,8140,8140,0
20240417,182000,14767624330,8140,8140,8140,8140,11902
20240417,181900,14767624330,8140,8140,8140,8140,0
20240417,181800,14767624330,8140,8140,8140,8140,0
20240417,181700,14767624330,8140,8140,8140,8140,0
20240417,181600,14767624330,8140,8140,8140,8140,0
20240417,181500,14767624330,8140,8140,8140,8140,0
20240417,181400,14767624330,8140,8140,8140,8140,0
20240417,181300,14767624330,8140,8140,8140,8140,0
20240417,181200,14767624330,8140,8140,8140,8140,0
20240417,181100,14767624330,8140,8140,8140,8140,0
20240417,181000,14767624330,8140,8140,8140,8140,0
20240417,180900,14767624330,8140,8140,8140,8140,0
20240417,180800,14767624330,8140,8140,8140,8140,0
20240417,180700,14767624330,8140,8140,8140,8140,0
20240417,180600,14767624330,8140,8140,8140,8140,0
20240417,180500,14767624330,8140,8140,8140,8140,0
20240417,180400,14767624330,8140,8140,8140,8140,0
20240417,180300,14767624330,8140,8140,8140,8140,0
20240417,180200,14767624330,8140,8140,8140,8140,0
20240417,180100,14767624330,8140,8140,8140,8140,0
20240417,180000,14767624330,8140,8140,8140,8140,0
20240417,175900,14767624330,8140,8140,8140,8140,0
20240417,175800,14767624330,8140,8140,8140,8140,0
20240417,175700,14767624330,8140,8140,8140,8140,0
20240417,175600,14767624330,8140,8140,8140,8140,0
20240417,175500,14767624330,8140,8140,8140,8140,0
20240417,175400,14767624330,8140,8140,8140,8140,0
20240417,175300,14767624330,8140,8140,8140,8140,0
20240417,175200,14767624330,8140,8140,8140,8140,0
20240417,175100,14767624330,8140,8140,8140,8140,0
20240417,175000,14767624330,8140,8140,8140,8140,11902
20240417,174900,14767624330,8140,8140,8140,8140,0
20240417,174800,14767624330,8140,8140,8140,8140,0
20240417,174700,14767624330,8140,8140,8140,8140,0
20240417,174600,14767624330,8140,8140,8140,8140,0
20240417,174500,14767624330,8140,8140,8140,8140,0
20240417,174400,14767624330,8140,8140,8140,8140,0
20240417,174300,14767624330,8140,8140,8140,8140,0
20240417,174200,14767624330,8140,8140,8140,8140,0
20240417,174100,14767624330,8140,8140,8140,8140,0
20240417,174000,14767624330,8140,8140,8140,8140,0
20240417,173900,14767624330,8140,8140,8140,8140,0
20240417,173800,14767624330,8140,8140,8140,8140,0
20240417,173700,14767624330,8140,8140,8140,8140,0
20240417,173600,14767624330,8140,8140,8140,8140,0
20240417,173500,14767624330,8140,8140,8140,8140,0
20240417,173400,14767624330,8140,8140,8140,8140,0
20240417,173300,14767624330,8140,8140,8140,8140,0
20240417,173200,14767624330,8140,8140,8140,8140,0
20240417,173100,14767624330,8140,8140,8140,8140,0
20240417,173000,14767624330,8140,8140,8140,8140,0
20240417,172900,14767624330,8140,8140,8140,8140,0
20240417,172800,14767624330,8140,8140,8140,8140,0
20240417,172700,14767624330,8140,8140,8140,8140,0
20240417,172600,14767624330,8140,8140,8140,8140,0
20240417,172500,14767624330,8140,8140,8140,8140,0
20240417,172400,14767624330,8140,8140,8140,8140,0
20240417,172300,14767624330,8140,8140,8140,8140,0
20240417,172200,14767624330,8140,8140,8140,8140,0
20240417,172100,14767624330,8140,8140,8140,8140,0
20240417,172000,14767624330,8140,8140,8140,8140,11902
20240417,171900,14767624330,8140,8140,8140,8140,0
20240417,171800,14767624330,8140,8140,8140,8140,0
20240417,171700,14767624330,8140,8140,8140,8140,0
20240417,171600,14767624330,8140,8140,8140,8140,0
20240417,171500,14767624330,8140,8140,8140,8140,0
20240417,171400,14767624330,8140,8140,8140,8140,0
20240417,171300,14767624330,8140,8140,8140,8140,0
20240417,171200,14767624330,8140,8140,8140,8140,0
20240417,171100,14767624330,8140,8140,8140,8140,0
20240417,171000,14767624330,8140,8140,8140,8140,0
20240417,170900,14767624330,8140,8140,8140,8140,0
20240417,170800,14767624330,8140,8140,8140,8140,0
20240417,170700,14767624330,8140,8140,8140,8140,0
20240417,170600,14767624330,8140,8140,8140,8140,0
20240417,170500,14767624330,8140,8140,8140,8140,0
20240417,170400,14767624330,8140,8140,8140,8140,0
20240417,170300,14767624330,8140,8140,8140,8140,0
20240417,170200,14767624330,8140,8140,8140,8140,0
20240417,170100,14767624330,8140,8140,8140,8140,0
20240417,170000,14767624330,8140,8140,8140,8140,0
20240417,165900,14767624330,8140,8140,8140,8140,0
20240417,165800,14767624330,8140,8140,8140,8140,0
20240417,165700,14767624330,8140,8140,8140,8140,0
20240417,165600,14767624330,8140,8140,8140,8140,0
20240417,165500,14767624330,8140,8140,8140,8140,0
20240417,165400,14767624330,8140,8140,8140,8140,0
20240417,165300,14767624330,8140,8140,8140,8140,0
20240417,165200,14767624330,8140,8140,8140,8140,0
20240417,165100,14767624330,8140,8140,8140,8140,0
20240417,165000,14767624330,8140,8140,8140,8140,11902
20240417,164900,14767624330,8140,8140,8140,8140,0
20240417,164800,14767624330,8140,8140,8140,8140,0
20240417,164700,14767624330,8140,8140,8140,8140,0
20240417,164600,14767624330,8140,8140,8140,8140,0
20240417,164500,14767624330,8140,8140,8140,8140,0
20240417,164400,14767624330,8140,8140,8140,8140,0
20240417,164300,14767624330,8140,8140,8140,8140,0
20240417,164200,14767624330,8140,8140,8140,8140,0
20240417,164100,14767624330,8140,8140,8140,8140,0
20240417,164000,14767624330,8140,8140,8140,8140,0
20240417,163900,14767624330,8140,8140,8140,8140,0
20240417,163800,14767624330,8140,8140,8140,8140,0
20240417,163700,14767624330,8140,8140,8140,8140,0
20240417,163600,14767624330,8140,8140,8140,8140,0
20240417,163500,14767624330,8140,8140,8140,8140,0
20240417,163400,14767624330,8140,8140,8140,8140,0
20240417,163300,14767624330,8140,8140,8140,8140,0
20240417,163200,14767624330,8140,8140,8140,8140,0
20240417,163100,14767624330,8140,8140,8140,8140,0
20240417,163000,14767624330,8140,8140,8140,8140,0
20240417,162900,14767624330,8140,8140,8140,8140,0
20240417,162800,14767624330,8140,8140,8140,8140,0
20240417,162700,14767624330,8140,8140,8140,8140,0
20240417,162600,14767624330,8140,8140,8140,8140,0
20240417,162500,14767624330,8140,8140,8140,8140,0
20240417,162400,14767624330,8140,8140,8140,8140,0
20240417,162300,14767624330,8140,8140,8140,8140,0
20240417,162200,14767624330,8140,8140,8140,8140,0
20240417,162100,14767624330,8140,8140,8140,8140,0
20240417,162000,14767624330,8140,8140,8140,8140,11902
20240417,161900,14767624330,8140,8140,8140,8140,0
20240417,161800,14767624330,8140,8140,8140,8140,0
20240417,161700,14767624330,8140,8140,8140,8140,0
20240417,161600,14767624330,8140,8140,8140,8140,0
20240417,161500,14767624330,8140,8140,8140,8140,0
20240417,161400,14767624330,8140,8140,8140,8140,0
20240417,161300,14767624330,8140,8140,8140,8140,0
20240417,161200,14767624330,8140,8140,8140,8140,0
20240417,161100,14767624330,8140,8140,8140,8140,0
20240417,161000,14767624330,8140,8140,8140,8140,0
20240417,160900,14767624330,8140,8140,8140,8140,0
20240417,160800,14767624330,8140,8140,8140,8140,0
20240417,160700,14767624330,8140,8140,8140,8140,0
20240417,160600,14767624330,8140,8140,8140,8140,0
20240417,160500,14767624330,8140,8140,8140,8140,0
20240417,160400,14767624330,8140,8140,8140,8140,0
20240417,160300,14767624330,8140,8140,8140,8140,0
20240417,160200,14767624330,8140,8140,8140,8140,0
20240417,160100,14767624330,8140,8140,8140,8140,0
20240417,160000,14767624330,8140,8140,8140,8140,0
20240417,155900,14767624330,8140,8140,8140,8140,0
20240417,155800,14767624330,8140,8140,8140,8140,0
20240417,155700,14767624330,8140,8140,8140,8140,0
20240417,155600,14767624330,8140,8140,8140,8140,0
20240417,155500,14767624330,8140,8140,8140,8140,0
20240417,155400,14767624330,8140,8140,8140,8140,0
20240417,155300,14767624330,8140,8140,8140,8140,0
20240417,155200,14767624330,8140,8140,8140,8140,0
20240417,155100,14767624330,8140,8140,8140,8140,0
20240417,155000,14767624330,8140,8140,8140,8140,11902
20240417,154900,14767624330,8140,8140,8140,8140,0
20240417,154800,14767624330,8140,8140,8140,8140,0
20240417,154700,14767624330,8140,8140,8140,8140,0
20240417,154600,14767624330,8140,8140,8140,8140,0
20240417,154500,14767624330,8140,8140,8140,8140,0
20240417,154400,14767624330,8140,8140,8140,8140,0
20240417,154300,14767624330,8140,8140,8140,8140,0
20240417,154200,14767624330,8140,8140,8140,8140,0
20240417,154100,14767624330,8140,8140,8140,8140,0
20240417,154000,14767624330,8140,8140,8140,8140,0
20240417,153900,14767624330,8140,8140,8140,8140,0
20240417,153800,14767624330,8140,8140,8140,8140,0
20240417,153700,14767624330,8140,8140,8140,8140,0
20240417,153600,14767624330,8140,8140,8140,8140,0
20240417,153500,14767624330,8140,8140,8140,8140,0
20240417,153400,14767624330,8140,8140,8140,8140,0
20240417,153300,14767624330,8140,8140,8140,8140,0
20240417,153200,14767624330,8140,8140,8140,8140,0
20240417,153100,14767624330,8140,8140,8140,8140,0
20240417,153000,14767624330,8140,8140,8140,8140,11902
20240417,152900,14670742050,8140,8140,8140,8140,0
20240417,152800,14670742050,8140,8140,8140,8140,0
20240417,152700,14670742050,8140,8140,8140,8140,0
20240417,152600,14670742050,8140,8140,8140,8140,0
20240417,152500,14670742050,8140,8140,8140,8140,0
20240417,152400,14670742050,8140,8140,8140,8140,0
20240417,152300,14670742050,8140,8140,8140,8140,0
20240417,152200,14670742050,8140,8140,8140,8140,0
20240417,152100,14670742050,8140,8140,8140,8140,0
20240417,152000,14670742050,8140,8140,8140,8140,0
20240417,151900,14670742050,8140,8140,8160,8130,3255
20240417,151800,14644222650,8140,8120,8140,8110,7407
20240417,151700,14584040730,8120,8120,8130,8120,1793
20240417,151600,14569475460,8130,8120,8130,8110,1258
20240417,151500,14559259630,8120,8120,8120,8110,252
20240417,151400,14557214230,8120,8130,8130,8120,1162
20240417,151300,14547778750,8130,8130,8130,8120,1046
20240417,151200,14539285150,8130,8130,8140,8120,982
20240417,151100,14531301440,8130,8130,8140,8120,1266
20240417,151000,14521009520,8130,8110,8130,8090,1428
20240417,150900,14509416470,8110,8120,8120,8100,5148
20240417,150800,14467690290,8120,8130,8140,8120,3516
20240417,150700,14439131760,8120,8140,8140,8120,2039
20240417,150600,14422562610,8140,8140,8140,8130,1748
20240417,150500,14408343950,8130,8130,8140,8130,3066
20240417,150400,14383417350,8140,8120,8140,8120,903
20240417,150300,14376084610,8120,8150,8150,8120,2710
20240417,150200,14354062380,8150,8130,8160,8130,1128
20240417,150100,14344877850,8130,8130,8160,8130,1189
20240417,150000,14335197680,8120,8150,8150,8120,546
20240417,145900,14330758870,8120,8140,8150,8120,3142
20240417,145800,14305171400,8120,8130,8130,8110,4040
20240417,145700,14272342620,8140,8140,8140,8130,1034
20240417,145600,14263929450,8150,8150,8150,8140,1064
20240417,145500,14255265220,8150,8150,8160,8150,1853
20240417,145400,14240156070,8160,8170,8170,8150,1656
20240417,145300,14226639860,8170,8180,8180,8160,2331
20240417,145200,14207598130,8190,8190,8190,8180,335
20240417,145100,14204857130,8190,8170,8190,8160,2437
20240417,145000,14184918640,8170,8180,8180,8170,785
20240417,144900,14178505110,8180,8160,8180,8160,216
20240417,144800,14176739640,8170,8160,8170,8160,1081
20240417,144700,14167911130,8170,8150,8170,8150,1310
20240417,144600,14157220410,8150,8130,8170,8130,4412
20240417,144500,14121299400,8140,8150,8170,8130,3578
20240417,144400,14092182460,8150,8150,8160,8150,1302
20240417,144300,14081566130,8150,8170,8180,8150,4320
20240417,144200,14046307990,8180,8190,8190,8170,1661
20240417,144100,14032727870,8170,8190,8190,8160,6180
20240417,144000,13982205420,8190,8200,8200,8190,1498
20240417,143900,13969934070,8200,8210,8210,8190,5068
20240417,143800,13928380680,8210,8210,8220,8210,2592
20240417,143700,13907098490,8210,8210,8220,8210,852
20240417,143600,13900096700,8220,8250,8250,8220,8285
20240417,143500,13831832490,8260,8260,8260,8260,309
20240417,143400,13829280150,8260,8260,8260,8260,153
20240417,143300,13828016370,8260,8260,8270,8260,1343
20240417,143200,13816922690,8260,8270,8270,8250,1321
20240417,143100,13806011710,8270,8260,8270,8260,61
20240417,143000,13805507840,8260,8270,8270,8260,1629
20240417,142900,13792045590,8270,8260,8270,8250,2740
20240417,142800,13769401350,8260,8250,8260,8250,858
20240417,142700,13762319150,8250,8250,8260,8250,789
20240417,142600,13755804680,8250,8250,8250,8250,1115
20240417,142500,13746605930,8250,8260,8260,8250,90
20240417,142400,13745863420,8260,8260,8260,8260,11
20240417,142300,13745772560,8260,8260,8260,8260,72
20240417,142200,13745177840,8260,8260,8260,8260,653
20240417,142100,13739784060,8270,8260,8270,8260,2335
20240417,142000,13720492980,8260,8260,8270,8260,1325
20240417,141900,13709547030,8270,8270,8270,8270,50
20240417,141800,13709133530,8270,8260,8270,8260,217
20240417,141700,13707340860,8260,8260,8260,8260,939
20240417,141600,13699584720,8260,8270,8270,8260,1062
20240417,141500,13690812490,8270,8270,8270,8260,550
20240417,141400,13686264350,8260,8270,8270,8260,731
20240417,141300,13680225790,8270,8280,8280,8270,592
20240417,141200,13675326110,8280,8270,8280,8270,212
20240417,141100,13673571270,8270,8270,8270,8270,1118
20240417,141000,13664325410,8260,8270,8270,8260,303
20240417,140900,13661819660,8260,8240,8260,8240,2530
20240417,140800,13640956500,8240,8250,8250,8240,155
20240417,140700,13639679290,8250,8240,8260,8240,2805
20240417,140600,13616518380,8250,8250,8250,8240,250
20240417,140500,13614457390,8250,8240,8250,8240,463
20240417,140400,13610640190,8240,8250,8250,8240,188
20240417,140300,13609090330,8250,8250,8250,8240,1486
20240417,140200,13596835260,8240,8260,8260,8240,1127
20240417,140100,13587537170,8250,8260,8260,8250,15
20240417,140000,13587413300,8250,8250,8250,8250,113
20240417,135900,13586481050,8250,8250,8250,8250,83
20240417,135800,13585796300,8250,8260,8260,8250,1671
20240417,135700,13572005260,8270,8270,8270,8270,199
20240417,135600,13570359530,8270,8260,8270,8250,1169
20240417,135500,13560702710,8260,8250,8260,8250,161
20240417,135400,13559372860,8270,8260,8270,8260,477
20240417,135300,13555428370,8260,8270,8270,8250,340
20240417,135200,13552619950,8270,8260,8270,8260,6
20240417,135100,13552570370,8260,8250,8260,8240,2017
20240417,135000,13535928730,8250,8250,8250,8250,345
20240417,134900,13533082480,8250,8250,8260,8250,417
20240417,134800,13529641610,8250,8250,8250,8250,253
20240417,134700,13527554360,8250,8250,8260,8250,815
20240417,134600,13520827630,8250,8250,8260,8250,280
20240417,134500,13518517430,8260,8250,8260,8250,1044
20240417,134400,13509897240,8250,8250,8250,8250,747
20240417,134300,13503734490,8240,8240,8240,8240,321
20240417,134200,13501089450,8240,8260,8260,8240,207
20240417,134100,13499380230,8260,8240,8260,8230,339
20240417,134000,13496587470,8230,8260,8260,8230,1397
20240417,133900,13485078220,8260,8240,8260,8240,590
20240417,133800,13480210780,8240,8240,8250,8230,1357
20240417,133700,13469034500,8240,8240,8250,8240,1902
20240417,133600,13453355040,8250,8260,8270,8250,2187
20240417,133500,13435306190,8260,8270,8270,8260,34
20240417,133400,13435025030,8270,8270,8280,8270,131
20240417,133300,13433941360,8290,8290,8290,8260,2422
20240417,133200,13413896580,8290,8280,8290,8280,938
20240417,133100,13406120780,8280,8290,8290,8280,455
20240417,133000,13402350020,8290,8270,8290,8270,1470
20240417,132900,13390175990,8270,8280,8290,8270,1062
20240417,132800,13381388390,8270,8280,8280,8270,796
20240417,132700,13374799760,8270,8270,8270,8260,497
20240417,132600,13370689680,8270,8270,8270,8260,1612
20240417,132500,13357360810,8260,8270,8270,8260,525
20240417,132400,13353023310,8260,8250,8260,8250,576
20240417,132300,13348268970,8270,8250,8270,8250,709
20240417,132200,13342417820,8250,8270,8270,8250,250
20240417,132100,13340353350,8270,8240,8270,8230,1820
20240417,132000,13325343350,8240,8260,8260,8240,992
20240417,131900,13317160640,8260,8250,8260,8250,2020
20240417,131800,13300488870,8250,8260,8260,8250,1650
20240417,131700,13286873700,8260,8280,8280,8260,2519
20240417,131600,13266052760,8280,8280,8280,8270,854
20240417,131500,13258985720,8280,8280,8290,8280,623
20240417,131400,13253827080,8280,8290,8290,8280,180
20240417,131300,13252334910,8280,8300,8300,8280,81
20240417,131200,13251663510,8300,8300,8300,8270,1264
20240417,131100,13241193220,8310,8300,8310,8290,1454
20240417,131000,13229117030,8300,8290,8300,8280,1250
20240417,130900,13218747920,8280,8290,8290,8280,1463
20240417,130800,13206628470,8280,8290,8290,8270,1877
20240417,130700,13191092910,8290,8280,8300,8280,1713
20240417,130600,13176897560,8290,8280,8300,8280,176
20240417,130500,13175439030,8280,8290,8300,8280,1136
20240417,130400,13166032750,8280,8300,8300,8270,2104
20240417,130300,13148626070,8300,8290,8300,8280,118
20240417,130200,13147646870,8290,8300,8300,8270,3881
20240417,130100,13115493320,8300,8320,8320,8290,1940
20240417,130000,13099391330,8310,8300,8320,8300,3699
20240417,125900,13068659900,8300,8310,8310,8300,2391
20240417,125800,13048802930,8310,8320,8330,8310,1267
20240417,125700,13038268890,8330,8330,8340,8310,1276
20240417,125600,13027651750,8340,8320,8340,8320,859
20240417,125500,13020496920,8330,8320,8330,8320,2657
20240417,125400,12998388690,8320,8350,8350,8320,4377
20240417,125300,12961915370,8350,8350,8360,8340,1946
20240417,125200,12945670040,8350,8350,8360,8350,1464
20240417,125100,12933445370,8360,8370,8370,8350,1160
20240417,125000,12923748730,8360,8380,8380,8360,751
20240417,124900,12917470230,8370,8360,8380,8360,587
20240417,124800,12912558440,8360,8380,8380,8360,1199
20240417,124700,12902524220,8390,8390,8390,8380,2269
20240417,124600,12883502500,8390,8400,8400,8380,381
20240417,124500,12880303830,8390,8420,8420,8390,1611
20240417,124400,12866764730,8420,8420,8420,8420,1133
20240417,124300,12857224870,8410,8410,8420,8410,415
20240417,124200,12853730720,8410,8400,8410,8390,1629
20240417,124100,12840041130,8400,8400,8400,8400,206
20240417,124000,12838310730,8400,8380,8400,8380,550
20240417,123900,12833698690,8390,8380,8390,8370,1462
20240417,123800,12821444520,8380,8390,8390,8370,983
20240417,123700,12813209810,8400,8400,8400,8400,120
20240417,123600,12812201810,8400,8400,8400,8370,1707
20240417,123500,12797902120,8380,8370,8390,8370,1594
20240417,123400,12784546580,8380,8370,8380,8370,204
20240417,123300,12782839090,8370,8380,8390,8370,1574
20240417,123200,12769660730,8370,8380,8390,8370,943
20240417,123100,12761758370,8380,8380,8390,8370,577
20240417,123000,12756923510,8390,8410,8410,8370,1255
20240417,122900,12746395820,8410,8410,8420,8410,608
20240417,122800,12741282510,8410,8420,8420,8410,755
20240417,122700,12734932390,8420,8410,8420,8410,340
20240417,122600,12732069810,8410,8410,8410,8410,258
20240417,122500,12729900030,8410,8420,8420,8410,1997
20240417,122400,12713094810,8420,8400,8450,8400,1329
20240417,122300,12701918330,8390,8380,8390,8380,232
20240417,122200,12699972160,8370,8370,8380,8370,1961
20240417,122100,12683556590,8360,8370,8370,8360,1210
20240417,122000,12673434650,8370,8360,8370,8360,1015
20240417,121900,12664944100,8360,8390,8390,8350,2194
20240417,121800,12646580980,8390,8360,8390,8350,3874
20240417,121700,12614163840,8360,8370,8380,8350,2464
20240417,121600,12593558690,8380,8400,8400,8360,3721
20240417,121500,12562398990,8410,8410,8420,8400,515
20240417,121400,12558069120,8420,8430,8430,8420,800
20240417,121300,12551329660,8430,8430,8430,8430,86
20240417,121200,12550604680,8430,8440,8440,8430,472
20240417,121100,12546625000,8450,8430,8450,8430,236
20240417,121000,12544635190,8430,8430,8430,8430,184
20240417,120900,12543084070,8430,8440,8440,8430,78
20240417,120800,12542426490,8440,8430,8450,8430,155
20240417,120700,12541118710,8430,8450,8450,8430,1575
20240417,120600,12527825570,8450,8440,8460,8440,533
20240417,120500,12523322620,8440,8440,8440,8430,252
20240417,120400,12521196250,8450,8420,8450,8410,32
20240417,120300,12520927040,8410,8450,8450,8410,702
20240417,120200,12514999220,8450,8420,8450,8400,1870
20240417,120100,12499240860,8410,8420,8420,8410,272
20240417,120000,12496951940,8430,8430,8430,8420,274
20240417,115900,12494642140,8430,8400,8430,8390,828
20240417,115800,12487685010,8400,8410,8410,8400,224
20240417,115700,12485802190,8410,8390,8410,8390,1406
20240417,115600,12473991770,8390,8400,8400,8390,1319
20240417,115500,12462919200,8400,8410,8420,8400,1509
20240417,115400,12450236690,8400,8410,8420,8400,235
20240417,115300,12448260490,8410,8400,8420,8400,1184
20240417,115200,12438302150,8400,8400,8410,8400,176
20240417,115100,12436823600,8400,8400,8410,8390,2397
20240417,115000,12416688390,8410,8430,8430,8390,3673
20240417,114900,12385828410,8430,8420,8440,8400,7389
20240417,114800,12323726760,8440,8430,8440,8410,2344
20240417,114700,12303973090,8430,8460,8460,8430,726
20240417,114600,12297839450,8460,8460,8470,8430,6614
20240417,114500,12242030060,8460,8480,8490,8460,405
20240417,114400,12238599980,8490,8510,8510,8450,8626
20240417,114300,12165482300,8510,8530,8530,8480,3008
20240417,114200,12139911090,8500,8520,8550,8490,3425
20240417,114100,12110726360,8520,8490,8530,8480,684
20240417,114000,12104906670,8530,8480,8530,8480,305
20240417,113900,12102318240,8480,8500,8520,8480,1393
20240417,113800,12090489700,8520,8480,8520,8470,3383
20240417,113700,12061734940,8470,8480,8480,8470,778
20240417,113600,12055139180,8490,8480,8490,8470,162
20240417,113500,12053765410,8480,8470,8480,8470,295
20240417,113400,12051266260,8470,8500,8500,8470,1196
20240417,113300,12041118530,8500,8490,8510,8480,524
20240417,113200,12036667440,8490,8470,8490,8470,1755
20240417,113100,12021793830,8470,8470,8480,8470,785
20240417,113000,12015142330,8470,8460,8470,8440,1624
20240417,112900,12001399480,8450,8490,8490,8440,927
20240417,112800,11993570990,8490,8450,8490,8430,4252
20240417,112700,11957684990,8460,8490,8490,8430,6312
20240417,112600,11904300070,8490,8500,8510,8490,2057
20240417,112500,11886808650,8500,8530,8530,8500,1335
20240417,112400,11875442550,8530,8530,8530,8530,81
20240417,112300,11874751620,8520,8510,8530,8510,315
20240417,112200,11872066290,8500,8510,8510,8500,938
20240417,112100,11864086130,8500,8500,8530,8480,1193
20240417,112000,11853932820,8460,8500,8510,8460,2771
20240417,111900,11830412710,8500,8510,8510,8480,1952
20240417,111800,11813830300,8500,8530,8530,8500,2878
20240417,111700,11789352380,8530,8540,8550,8520,1864
20240417,111600,11773445890,8530,8550,8550,8510,1686
20240417,111500,11759090260,8530,8540,8550,8530,532
20240417,111400,11754548090,8540,8510,8550,8510,686
20240417,111300,11748688970,8500,8540,8540,8500,2950
20240417,111200,11723568400,8530,8530,8530,8510,3047
20240417,111100,11697607560,8530,8490,8530,8490,1070
20240417,111000,11688486650,8550,8510,8550,8460,16138
20240417,110900,11551360670,8520,8530,8540,8500,9251
20240417,110800,11472573850,8530,8550,8570,8520,4002
20240417,110700,11438399370,8540,8580,8580,8540,7961
20240417,110600,11370233710,8590,8580,8600,8570,2426
20240417,110500,11349412020,8580,8630,8630,8560,17034
20240417,110400,11203027250,8630,8650,8650,8630,3484
20240417,110300,11172955600,8650,8670,8670,8630,1971
20240417,110200,11155915280,8660,8640,8670,8640,278
20240417,110100,11153509520,8640,8660,8690,8620,1425
20240417,110000,11141178600,8630,8660,8660,8620,2011
20240417,105900,11123796230,8650,8670,8690,8650,2134
20240417,105800,11105306220,8690,8690,8690,8660,1334
20240417,105700,11093735560,8660,8680,8680,8660,1139
20240417,105600,11083862900,8660,8680,8680,8660,1059
20240417,105500,11074680830,8670,8650,8680,8650,1333
20240417,105400,11063124100,8660,8650,8680,8650,5356
20240417,105300,11016740400,8640,8610,8640,8610,2029
20240417,105200,10999241110,8630,8620,8630,8610,2205
20240417,105100,10980225770,8620,8640,8650,8620,4508
20240417,105000,10941320120,8630,8680,8680,8620,6874
20240417,104900,10881855700,8680,8680,8720,8670,2291
20240417,104800,10861964970,8720,8700,8720,8680,2330
20240417,104700,10841709790,8700,8730,8740,8670,12802
20240417,104600,10730239630,8730,8790,8790,8730,1924
20240417,104500,10713408880,8790,8780,8790,8760,5757
20240417,104400,10662903120,8770,8740,8780,8730,8941
20240417,104300,10584667460,8730,8760,8770,8730,1892
20240417,104200,10568106320,8760,8740,8760,8720,3895
20240417,104100,10534043370,8740,8740,8750,8710,2117
20240417,104000,10515539250,8740,8740,8740,8720,1395
20240417,103900,10503369890,8720,8740,8770,8720,6379
20240417,103800,10447578750,8740,8720,8740,8710,3903
20240417,103700,10413521960,8720,8680,8720,8680,4461
20240417,103600,10374672400,8670,8670,8710,8660,3301
20240417,103500,10346032290,8660,8660,8730,8660,6256
20240417,103400,10291614910,8650,8680,8680,8650,5779
20240417,103300,10241531090,8670,8680,8690,8660,8062
20240417,103200,10171623340,8680,8710,8720,8670,10965
20240417,103100,10076261480,8710,8770,8780,8700,21885
20240417,103000,9885014150,8780,8790,8850,8770,11970
20240417,102900,9779493360,8800,8760,8800,8750,14264
20240417,102800,9654562220,8780,8850,8860,8760,31040
20240417,102700,9381133050,8820,8750,8870,8740,10014
20240417,102600,9293114340,8780,8830,8850,8750,28961
20240417,102500,9037889600,8860,8940,8940,8810,39348
20240417,102400,8689263660,8940,8780,8940,8780,52785
20240417,102300,8222410710,8780,8690,8800,8680,34788
20240417,102200,7917786750,8690,8590,8710,8570,12044
20240417,102100,7813554450,8570,8560,8590,8560,2348
20240417,102000,7793430400,8560,8540,8580,8540,3478
20240417,101900,7763648740,8540,8580,8590,8510,31952
20240417,101800,7490026340,8580,8590,8600,8580,17525
20240417,101700,7339622870,8620,8610,8620,8580,11363
20240417,101600,7241990320,8620,8600,8630,8600,2622
20240417,101500,7219402070,8600,8590,8630,8580,10332
20240417,101400,7130597300,8590,8640,8660,8590,15004
20240417,101300,7001265320,8630,8600,8650,8580,10166
20240417,101200,6913625830,8600,8640,8670,8600,11945
20240417,101100,6810495310,8640,8670,8690,8600,15150
20240417,101000,6679708840,8670,8720,8720,8650,24919
20240417,100900,6463094130,8760,8820,8840,8700,78491
20240417,100800,5773687640,8790,8790,8790,8790,0
20240417,100700,5773687640,8790,8790,8790,8790,0
20240417,100600,5773687640,8790,8720,8790,8710,32626
20240417,100500,5487926820,8720,8670,8730,8670,27793
20240417,100400,5246136720,8680,8640,8700,8630,25800
20240417,100300,5022422610,8650,8630,8650,8630,5697
20240417,100200,4973205910,8630,8610,8630,8610,1977
20240417,100100,4956159920,8620,8580,8620,8580,9748
20240417,100000,4872348040,8580,8570,8590,8550,6781
20240417,095900,4814223180,8570,8590,8590,8550,4055
20240417,095800,4779510000,8590,8580,8590,8570,603
20240417,095700,4774336290,8560,8500,8580,8500,1499
20240417,095600,4761542700,8500,8520,8540,8490,4804
20240417,095500,4720613310,8500,8520,8520,8490,2856
20240417,095400,4696334250,8520,8510,8530,8500,2411
20240417,095300,4675811510,8510,8510,8510,8480,2458
20240417,095200,4654920700,8510,8520,8520,8490,823
20240417,095100,4647912290,8520,8460,8520,8450,9955
20240417,095000,4563486280,8460,8510,8520,8460,8330
20240417,094900,4492726750,8520,8510,8530,8510,1940
20240417,094800,4476210180,8510,8530,8540,8510,7003
20240417,094700,4416562010,8550,8590,8590,8530,5722
20240417,094600,4367599590,8600,8580,8600,8580,5729
20240417,094500,4318338980,8600,8570,8620,8550,5268
20240417,094400,4273092640,8560,8560,8580,8550,2961
20240417,094300,4247741810,8580,8560,8580,8540,4373
20240417,094200,4210308320,8550,8530,8560,8530,3900
20240417,094100,4176983610,8560,8530,8570,8510,3813
20240417,094000,4144454990,8520,8570,8570,8520,7511
20240417,093900,4080306700,8570,8630,8640,8570,5800
20240417,093800,4030383550,8610,8680,8680,8610,10166
20240417,093700,3942510440,8660,8650,8690,8640,15882
20240417,093600,3804794460,8650,8610,8670,8590,19003
20240417,093500,3640671070,8620,8570,8620,8550,5423
20240417,093400,3594071070,8550,8600,8610,8540,6052
20240417,093300,3542181630,8600,8630,8630,8580,8061
20240417,093200,3472744100,8630,8580,8640,8580,22684
20240417,093100,3277412350,8580,8540,8600,8540,13560
20240417,093000,3161129340,8510,8500,8550,8490,8836
20240417,092900,3085805270,8510,8530,8540,8490,5507
20240417,092800,3038913030,8510,8500,8530,8490,6984
20240417,092700,2979510460,8490,8470,8530,8470,4691
20240417,092600,2939694120,8470,8500,8500,8470,4233
20240417,092500,2903809370,8510,8540,8560,8510,8801
20240417,092400,2828810760,8540,8510,8560,8510,10929
20240417,092300,2735478010,8510,8510,8540,8470,5267
20240417,092200,2690641520,8500,8500,8540,8470,5940
20240417,092100,2640050870,8500,8460,8540,8450,11616
20240417,092000,2541418470,8460,8430,8460,8410,10256
20240417,091900,2454894380,8420,8470,8500,8420,8854
20240417,091800,2379956500,8470,8470,8510,8450,16629
20240417,091700,2238933230,8470,8540,8560,8470,22857
20240417,091600,2044351570,8500,8500,8550,8480,10919
20240417,091500,1951479890,8520,8580,8600,8500,19281
20240417,091400,1786260940,8560,8490,8580,8470,25269
20240417,091300,1571003160,8490,8500,8510,8470,12254
20240417,091200,1466935090,8500,8430,8540,8420,26460
20240417,091100,1242355860,8420,8390,8420,8360,16567
20240417,091000,1103355270,8390,8380,8400,8370,7519
20240417,090900,1040263300,8400,8410,8440,8360,27836
20240417,090800,806529270,8410,8300,8430,8290,22390
20240417,090700,619279450,8300,8240,8300,8230,15175
20240417,090600,493919450,8240,8180,8240,8180,10565
20240417,090500,407106080,8180,8170,8210,8150,8976
20240417,090400,333650850,8170,8170,8180,8140,9967
20240417,090300,252291630,8170,8160,8180,8130,8638
20240417,090200,181771240,8170,8140,8180,8110,8873
20240417,090100,109498170,8080,8040,8150,8030,9657
20240417,090000,31424640,8030,8000,8050,8000,3919