stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190900,138282590530,15120,15120,15120,15120,359173
20240411,190800,138282590530,15120,15120,15120,15120,0
20240411,190700,138282590530,15120,15120,15120,15120,0
20240411,190600,138282590530,15120,15120,15120,15120,0
20240411,190500,138282590530,15120,15120,15120,15120,0
20240411,190400,138282590530,15120,15120,15120,15120,0
20240411,190300,138282590530,15120,15120,15120,15120,0
20240411,190200,138282590530,15120,15120,15120,15120,0
20240411,190100,138282590530,15120,15120,15120,15120,0
20240411,190000,138282590530,15120,15120,15120,15120,0
20240411,185900,138282590530,15120,15120,15120,15120,0
20240411,185800,138282590530,15120,15120,15120,15120,0
20240411,185700,138282590530,15120,15120,15120,15120,0
20240411,185600,138282590530,15120,15120,15120,15120,0
20240411,185500,138282590530,15120,15120,15120,15120,0
20240411,185400,138282590530,15120,15120,15120,15120,0
20240411,185300,138282590530,15120,15120,15120,15120,0
20240411,185200,138282590530,15120,15120,15120,15120,0
20240411,185100,138282590530,15120,15120,15120,15120,0
20240411,185000,138282590530,15120,15120,15120,15120,0
20240411,184900,138282590530,15120,15120,15120,15120,0
20240411,184800,138282590530,15120,15120,15120,15120,0
20240411,184700,138282590530,15120,15120,15120,15120,0
20240411,184600,138282590530,15120,15120,15120,15120,0
20240411,184500,138282590530,15120,15120,15120,15120,0
20240411,184400,138282590530,15120,15120,15120,15120,0
20240411,184300,138282590530,15120,15120,15120,15120,0
20240411,184200,138282590530,15120,15120,15120,15120,0
20240411,184100,138282590530,15120,15120,15120,15120,0
20240411,184000,138282590530,15120,15120,15120,15120,0
20240411,183900,138282590530,15120,15120,15120,15120,359173
20240411,183800,138282590530,15120,15120,15120,15120,0
20240411,183700,138282590530,15120,15120,15120,15120,0
20240411,183600,138282590530,15120,15120,15120,15120,0
20240411,183500,138282590530,15120,15120,15120,15120,0
20240411,183400,138282590530,15120,15120,15120,15120,0
20240411,183300,138282590530,15120,15120,15120,15120,0
20240411,183200,138282590530,15120,15120,15120,15120,0
20240411,183100,138282590530,15120,15120,15120,15120,0
20240411,183000,138282590530,15120,15120,15120,15120,0
20240411,182900,138282590530,15120,15120,15120,15120,0
20240411,182800,138282590530,15120,15120,15120,15120,0
20240411,182700,138282590530,15120,15120,15120,15120,0
20240411,182600,138282590530,15120,15120,15120,15120,0
20240411,182500,138282590530,15120,15120,15120,15120,0
20240411,182400,138282590530,15120,15120,15120,15120,0
20240411,182300,138282590530,15120,15120,15120,15120,0
20240411,182200,138282590530,15120,15120,15120,15120,0
20240411,182100,138282590530,15120,15120,15120,15120,0
20240411,182000,138282590530,15120,15120,15120,15120,0
20240411,181900,138282590530,15120,15120,15120,15120,0
20240411,181800,138282590530,15120,15120,15120,15120,0
20240411,181700,138282590530,15120,15120,15120,15120,0
20240411,181600,138282590530,15120,15120,15120,15120,0
20240411,181500,138282590530,15120,15120,15120,15120,0
20240411,181400,138282590530,15120,15120,15120,15120,0
20240411,181300,138282590530,15120,15120,15120,15120,0
20240411,181200,138282590530,15120,15120,15120,15120,0
20240411,181100,138282590530,15120,15120,15120,15120,0
20240411,181000,138282590530,15120,15120,15120,15120,0
20240411,180900,138282590530,15120,15120,15120,15120,359173
20240411,180800,138282590530,15120,15120,15120,15120,0
20240411,180700,138282590530,15120,15120,15120,15120,0
20240411,180600,138282590530,15120,15120,15120,15120,0
20240411,180500,138282590530,15120,15120,15120,15120,0
20240411,180400,138282590530,15120,15120,15120,15120,0
20240411,180300,138282590530,15120,15120,15120,15120,0
20240411,180200,138282590530,15120,15120,15120,15120,0
20240411,180100,138282590530,15120,15120,15120,15120,0
20240411,180000,138282590530,15120,15120,15120,15120,0
20240411,175900,138282590530,15120,15120,15120,15120,0
20240411,175800,138282590530,15120,15120,15120,15120,0
20240411,175700,138282590530,15120,15120,15120,15120,0
20240411,175600,138282590530,15120,15120,15120,15120,0
20240411,175500,138282590530,15120,15120,15120,15120,0
20240411,175400,138282590530,15120,15120,15120,15120,0
20240411,175300,138282590530,15120,15120,15120,15120,0
20240411,175200,138282590530,15120,15120,15120,15120,0
20240411,175100,138282590530,15120,15120,15120,15120,0
20240411,175000,138282590530,15120,15120,15120,15120,0
20240411,174900,138282590530,15120,15120,15120,15120,0
20240411,174800,138282590530,15120,15120,15120,15120,0
20240411,174700,138282590530,15120,15120,15120,15120,0
20240411,174600,138282590530,15120,15120,15120,15120,0
20240411,174500,138282590530,15120,15120,15120,15120,0
20240411,174400,138282590530,15120,15120,15120,15120,0
20240411,174300,138282590530,15120,15120,15120,15120,0
20240411,174200,138282590530,15120,15120,15120,15120,0
20240411,174100,138282590530,15120,15120,15120,15120,0
20240411,174000,138282590530,15120,15120,15120,15120,0
20240411,173900,138282590530,15120,15120,15120,15120,359173
20240411,173800,138282590530,15120,15120,15120,15120,0
20240411,173700,138282590530,15120,15120,15120,15120,0
20240411,173600,138282590530,15120,15120,15120,15120,0
20240411,173500,138282590530,15120,15120,15120,15120,0
20240411,173400,138282590530,15120,15120,15120,15120,0
20240411,173300,138282590530,15120,15120,15120,15120,0
20240411,173200,138282590530,15120,15120,15120,15120,0
20240411,173100,138282590530,15120,15120,15120,15120,0
20240411,173000,138282590530,15120,15120,15120,15120,0
20240411,172900,138282590530,15120,15120,15120,15120,0
20240411,172800,138282590530,15120,15120,15120,15120,0
20240411,172700,138282590530,15120,15120,15120,15120,0
20240411,172600,138282590530,15120,15120,15120,15120,0
20240411,172500,138282590530,15120,15120,15120,15120,0
20240411,172400,138282590530,15120,15120,15120,15120,0
20240411,172300,138282590530,15120,15120,15120,15120,0
20240411,172200,138282590530,15120,15120,15120,15120,0
20240411,172100,138282590530,15120,15120,15120,15120,0
20240411,172000,138282590530,15120,15120,15120,15120,0
20240411,171900,138282590530,15120,15120,15120,15120,0
20240411,171800,138282590530,15120,15120,15120,15120,0
20240411,171700,138282590530,15120,15120,15120,15120,0
20240411,171600,138282590530,15120,15120,15120,15120,0
20240411,171500,138282590530,15120,15120,15120,15120,0
20240411,171400,138282590530,15120,15120,15120,15120,0
20240411,171300,138282590530,15120,15120,15120,15120,0
20240411,171200,138282590530,15120,15120,15120,15120,0
20240411,171100,138282590530,15120,15120,15120,15120,0
20240411,171000,138282590530,15120,15120,15120,15120,0
20240411,170900,138282590530,15120,15120,15120,15120,359173
20240411,170800,138282590530,15120,15120,15120,15120,0
20240411,170700,138282590530,15120,15120,15120,15120,0
20240411,170600,138282590530,15120,15120,15120,15120,0
20240411,170500,138282590530,15120,15120,15120,15120,0
20240411,170400,138282590530,15120,15120,15120,15120,0
20240411,170300,138282590530,15120,15120,15120,15120,0
20240411,170200,138282590530,15120,15120,15120,15120,0
20240411,170100,138282590530,15120,15120,15120,15120,0
20240411,170000,138282590530,15120,15120,15120,15120,0
20240411,165900,138282590530,15120,15120,15120,15120,0
20240411,165800,138282590530,15120,15120,15120,15120,0
20240411,165700,138282590530,15120,15120,15120,15120,0
20240411,165600,138282590530,15120,15120,15120,15120,0
20240411,165500,138282590530,15120,15120,15120,15120,0
20240411,165400,138282590530,15120,15120,15120,15120,0
20240411,165300,138282590530,15120,15120,15120,15120,0
20240411,165200,138282590530,15120,15120,15120,15120,0
20240411,165100,138282590530,15120,15120,15120,15120,0
20240411,165000,138282590530,15120,15120,15120,15120,0
20240411,164900,138282590530,15120,15120,15120,15120,0
20240411,164800,138282590530,15120,15120,15120,15120,0
20240411,164700,138282590530,15120,15120,15120,15120,0
20240411,164600,138282590530,15120,15120,15120,15120,0
20240411,164500,138282590530,15120,15120,15120,15120,0
20240411,164400,138282590530,15120,15120,15120,15120,0
20240411,164300,138282590530,15120,15120,15120,15120,0
20240411,164200,138282590530,15120,15120,15120,15120,0
20240411,164100,138282590530,15120,15120,15120,15120,0
20240411,164000,138282590530,15120,15120,15120,15120,0
20240411,163900,138282590530,15120,15120,15120,15120,359173
20240411,163800,138282590530,15120,15120,15120,15120,0
20240411,163700,138282590530,15120,15120,15120,15120,0
20240411,163600,138282590530,15120,15120,15120,15120,0
20240411,163500,138282590530,15120,15120,15120,15120,0
20240411,163400,138282590530,15120,15120,15120,15120,0
20240411,163300,138282590530,15120,15120,15120,15120,0
20240411,163200,138282590530,15120,15120,15120,15120,0
20240411,163100,138282590530,15120,15120,15120,15120,0
20240411,163000,138282590530,15120,15120,15120,15120,0
20240411,162900,138282590530,15120,15120,15120,15120,0
20240411,162800,138282590530,15120,15120,15120,15120,0
20240411,162700,138282590530,15120,15120,15120,15120,0
20240411,162600,138282590530,15120,15120,15120,15120,0
20240411,162500,138282590530,15120,15120,15120,15120,0
20240411,162400,138282590530,15120,15120,15120,15120,0
20240411,162300,138282590530,15120,15120,15120,15120,0
20240411,162200,138282590530,15120,15120,15120,15120,0
20240411,162100,138282590530,15120,15120,15120,15120,0
20240411,162000,138282590530,15120,15120,15120,15120,0
20240411,161900,138282590530,15120,15120,15120,15120,0
20240411,161800,138282590530,15120,15120,15120,15120,0
20240411,161700,138282590530,15120,15120,15120,15120,0
20240411,161600,138282590530,15120,15120,15120,15120,0
20240411,161500,138282590530,15120,15120,15120,15120,0
20240411,161400,138282590530,15120,15120,15120,15120,0
20240411,161300,138282590530,15120,15120,15120,15120,0
20240411,161200,138282590530,15120,15120,15120,15120,0
20240411,161100,138282590530,15120,15120,15120,15120,0
20240411,161000,138282590530,15120,15120,15120,15120,0
20240411,160900,138282590530,15120,15120,15120,15120,359173
20240411,160800,138282590530,15120,15120,15120,15120,0
20240411,160700,138282590530,15120,15120,15120,15120,0
20240411,160600,138282590530,15120,15120,15120,15120,0
20240411,160500,138282590530,15120,15120,15120,15120,0
20240411,160400,138282590530,15120,15120,15120,15120,0
20240411,160300,138282590530,15120,15120,15120,15120,0
20240411,160200,138282590530,15120,15120,15120,15120,0
20240411,160100,138282590530,15120,15120,15120,15120,0
20240411,160000,138282590530,15120,15120,15120,15120,0
20240411,155900,138282590530,15120,15120,15120,15120,0
20240411,155800,138282590530,15120,15120,15120,15120,0
20240411,155700,138282590530,15120,15120,15120,15120,0
20240411,155600,138282590530,15120,15120,15120,15120,0
20240411,155500,138282590530,15120,15120,15120,15120,0
20240411,155400,138282590530,15120,15120,15120,15120,0
20240411,155300,138282590530,15120,15120,15120,15120,0
20240411,155200,138282590530,15120,15120,15120,15120,0
20240411,155100,138282590530,15120,15120,15120,15120,0
20240411,155000,138282590530,15120,15120,15120,15120,0
20240411,154900,138282590530,15120,15120,15120,15120,0
20240411,154800,138282590530,15120,15120,15120,15120,0
20240411,154700,138282590530,15120,15120,15120,15120,0
20240411,154600,138282590530,15120,15120,15120,15120,0
20240411,154500,138282590530,15120,15120,15120,15120,0
20240411,154400,138282590530,15120,15120,15120,15120,0
20240411,154300,138282590530,15120,15120,15120,15120,0
20240411,154200,138282590530,15120,15120,15120,15120,0
20240411,154100,138282590530,15120,15120,15120,15120,0
20240411,154000,138282590530,15120,15120,15120,15120,0
20240411,153900,138282590530,15120,15120,15120,15120,359173
20240411,153800,138282590530,15120,15120,15120,15120,0
20240411,153700,138282590530,15120,15120,15120,15120,0
20240411,153600,138282590530,15120,15120,15120,15120,0
20240411,153500,138282590530,15120,15120,15120,15120,0
20240411,153400,138282590530,15120,15120,15120,15120,0
20240411,153300,138282590530,15120,15120,15120,15120,0
20240411,153200,138282590530,15120,15120,15120,15120,0
20240411,153100,138282590530,15120,15120,15120,15120,0
20240411,153000,138282590530,15120,15120,15120,15120,359173
20240411,152900,132851894770,15150,15150,15150,15150,0
20240411,152800,132851894770,15150,15150,15150,15150,0
20240411,152700,132851894770,15150,15150,15150,15150,0
20240411,152600,132851894770,15150,15150,15150,15150,0
20240411,152500,132851894770,15150,15150,15150,15150,0
20240411,152400,132851894770,15150,15150,15150,15150,0
20240411,152300,132851894770,15150,15150,15150,15150,0
20240411,152200,132851894770,15150,15150,15150,15150,0
20240411,152100,132851894770,15150,15150,15150,15150,0
20240411,152000,132851894770,15150,15150,15150,15150,0
20240411,151900,132851894770,15150,15150,15160,15140,10650
20240411,151800,132690566440,15150,15150,15160,15140,27308
20240411,151700,132276860820,15150,15150,15160,15150,8280
20240411,151600,132151401130,15160,15150,15160,15140,15172
20240411,151500,131921557250,15150,15160,15160,15150,8684
20240411,151400,131789957910,15150,15160,15160,15150,10357
20240411,151300,131632992490,15160,15160,15160,15150,8979
20240411,151200,131496931480,15150,15150,15160,15150,18667
20240411,151100,131214017740,15150,15160,15160,15140,12763
20240411,151000,131020670990,15150,15150,15160,15150,11185
20240411,150900,130851210100,15160,15160,15170,15140,20274
20240411,150800,130543970730,15160,15170,15170,15150,11915
20240411,150700,130363281220,15160,15170,15170,15160,10329
20240411,150600,130206663840,15160,15190,15190,15160,13637
20240411,150500,129999759470,15190,15170,15190,15170,8751
20240411,150400,129866919110,15170,15180,15190,15170,9037
20240411,150300,129729759200,15180,15130,15190,15130,20869
20240411,150200,129413462410,15130,15140,15150,15130,14048
20240411,150100,129200825220,15150,15150,15150,15130,20656
20240411,150000,128888159170,15150,15150,15160,15140,16021
20240411,145900,128645486280,15150,15170,15180,15150,14366
20240411,145800,128427697730,15180,15170,15190,15170,6083
20240411,145700,128335396240,15170,15180,15190,15160,11476
20240411,145600,128161271950,15180,15190,15200,15170,13294
20240411,145500,127959394140,15180,15210,15210,15180,12296
20240411,145400,127772599790,15200,15200,15210,15200,11080
20240411,145300,127604169900,15210,15210,15210,15200,12696
20240411,145200,127411178460,15210,15180,15210,15180,19499
20240411,145100,127114834680,15180,15200,15200,15180,10738
20240411,145000,126951779640,15190,15200,15210,15190,7323
20240411,144900,126840463380,15200,15200,15210,15190,15551
20240411,144800,126604162820,15200,15190,15200,15180,14498
20240411,144700,126383949850,15180,15170,15190,15170,7810
20240411,144600,126265444070,15170,15180,15190,15160,15214
20240411,144500,126034583070,15170,15160,15180,15160,18489
20240411,144400,125754127420,15170,15160,15170,15150,10202
20240411,144300,125599459230,15150,15140,15160,15140,22104
20240411,144200,125264622410,15150,15140,15150,15140,9177
20240411,144100,125125646880,15150,15130,15150,15130,6514
20240411,144000,125027032500,15130,15130,15140,15130,18044
20240411,143900,124753986680,15130,15140,15140,15130,12996
20240411,143800,124557322320,15130,15140,15150,15130,10053
20240411,143700,124405140840,15140,15150,15150,15130,11501
20240411,143600,124231023910,15140,15140,15150,15130,6370
20240411,143500,124134615330,15130,15140,15140,15130,14799
20240411,143400,123910658430,15130,15140,15150,15130,12430
20240411,143300,123722459390,15140,15140,15150,15130,5932
20240411,143200,123632664660,15140,15140,15150,15130,28760
20240411,143100,123197251580,15150,15140,15150,15140,8761
20240411,143000,123064581700,15140,15140,15160,15140,8045
20240411,142900,122942736310,15150,15150,15160,15140,7395
20240411,142800,122830719020,15160,15140,15160,15140,7022
20240411,142700,122724329060,15150,15140,15160,15140,7788
20240411,142600,122606366590,15150,15140,15160,15140,8222
20240411,142500,122481826740,15150,15140,15150,15130,17162
20240411,142400,122222012930,15140,15150,15150,15140,6194
20240411,142300,122128209800,15140,15130,15150,15130,13537
20240411,142200,121923276210,15130,15140,15150,15130,11512
20240411,142100,121749026500,15140,15140,15150,15130,10335
20240411,142000,121592583580,15140,15140,15140,15130,11243
20240411,141900,121422394950,15150,15140,15150,15140,11095
20240411,141800,121254371150,15150,15140,15160,15140,7055
20240411,141700,121147529720,15150,15150,15170,15140,10055
20240411,141600,120995190750,15150,15150,15160,15140,6808
20240411,141500,120892038590,15150,15160,15160,15140,5517
20240411,141400,120808457030,15150,15150,15160,15140,7031
20240411,141300,120701969290,15140,15160,15160,15140,7466
20240411,141200,120588865430,15150,15140,15180,15140,12091
20240411,141100,120405627680,15150,15150,15180,15140,17504
20240411,141000,120140301060,15140,15150,15160,15140,6601
20240411,140900,120040282490,15150,15160,15170,15150,7585
20240411,140800,119925323510,15160,15150,15160,15150,9512
20240411,140700,119781169850,15160,15160,15170,15150,12929
20240411,140600,119585230020,15170,15170,15170,15150,13615
20240411,140500,119378829850,15170,15170,15180,15160,7181
20240411,140400,119269926520,15180,15190,15200,15170,11109
20240411,140300,119101272810,15190,15170,15210,15170,23996
20240411,140200,118736704560,15170,15160,15180,15160,14242
20240411,140100,118520671070,15160,15150,15170,15150,9950
20240411,140000,118369858790,15160,15160,15170,15150,6453
20240411,135900,118272057930,15170,15170,15170,15150,7975
20240411,135800,118151158910,15160,15160,15170,15150,14520
20240411,135700,117931002870,15150,15120,15160,15120,19932
20240411,135600,117629322080,15130,15110,15140,15110,10941
20240411,135500,117463893970,15110,15110,15120,15100,8281
20240411,135400,117338767250,15110,15110,15120,15100,7044
20240411,135300,117232373590,15110,15110,15120,15100,8129
20240411,135200,117109602030,15110,15100,15120,15090,18779
20240411,135100,116825978910,15100,15110,15110,15100,11045
20240411,135000,116659168330,15110,15110,15120,15100,8794
20240411,134900,116526347090,15110,15110,15120,15100,7474
20240411,134800,116413456620,15100,15110,15120,15100,10343
20240411,134700,116257163120,15110,15110,15120,15110,10283
20240411,134600,116101758660,15110,15100,15110,15100,13614
20240411,134500,115896170790,15110,15100,15110,15100,13436
20240411,134400,115693264600,15110,15120,15120,15110,9999
20240411,134300,115542176900,15110,15100,15120,15100,14478
20240411,134200,115323443540,15100,15110,15120,15100,8610
20240411,134100,115193344870,15110,15110,15120,15110,14017
20240411,134000,114981531380,15120,15120,15130,15110,21895
20240411,133900,114650487820,15120,15130,15130,15120,7265
20240411,133800,114540631790,15130,15120,15130,15120,5192
20240411,133700,114462116070,15120,15120,15140,15120,11188
20240411,133600,114292908680,15130,15130,15140,15120,4728
20240411,133500,114221387700,15130,15140,15140,15130,7878
20240411,133400,114102177920,15130,15130,15140,15130,6803
20240411,133300,113999238350,15140,15130,15140,15120,7022
20240411,133200,113892974630,15130,15120,15140,15120,7804
20240411,133100,113774921210,15120,15130,15150,15120,17568
20240411,133000,113509096890,15130,15150,15150,15130,15239
20240411,132900,113278322250,15150,15150,15160,15140,12543
20240411,132800,113088324350,15140,15150,15160,15140,7085
20240411,132700,112981015300,15140,15150,15150,15140,7279
20240411,132600,112870786300,15150,15140,15160,15140,6876
20240411,132500,112766657290,15150,15140,15160,15130,16882
20240411,132400,112510921710,15150,15140,15150,15130,6082
20240411,132300,112418854810,15140,15130,15150,15130,8690
20240411,132200,112287315110,15130,15120,15150,15120,7834
20240411,132100,112168729280,15120,15130,15140,15110,7983
20240411,132000,112048008470,15130,15100,15140,15090,18685
20240411,131900,111765618620,15100,15110,15110,15090,14780
20240411,131800,111542496790,15100,15130,15140,15090,60503
20240411,131700,110628616520,15130,15130,15140,15120,4960
20240411,131600,110553587100,15130,15130,15160,15130,8098
20240411,131500,110431008010,15140,15150,15160,15130,20760
20240411,131400,110116709310,15150,15150,15160,15140,9551
20240411,131300,109971981510,15150,15150,15160,15140,10521
20240411,131200,109812563790,15150,15160,15170,15150,10509
20240411,131100,109653290700,15170,15160,15180,15160,16147
20240411,131000,109408457960,15170,15160,15180,15160,6630
20240411,130900,109307891990,15170,15170,15180,15160,15413
20240411,130800,109074107180,15170,15170,15180,15160,11332
20240411,130700,108902219550,15170,15170,15180,15170,6468
20240411,130600,108804089860,15180,15180,15180,15160,7594
20240411,130500,108688915330,15170,15150,15180,15150,8733
20240411,130400,108556501380,15160,15150,15160,15130,11451
20240411,130300,108383020620,15130,15140,15150,15130,8418
20240411,130200,108255618880,15140,15140,15150,15130,6683
20240411,130100,108154450530,15140,15120,15140,15110,8896
20240411,130000,108019877340,15110,15120,15140,15110,8360
20240411,125900,107893474870,15100,15110,15120,15090,29465
20240411,125800,107448471920,15110,15120,15130,15110,10827
20240411,125700,107284776660,15130,15120,15130,15120,4511
20240411,125600,107216554930,15120,15160,15160,15120,32528
20240411,125500,106724080060,15170,15160,15170,15140,7536
20240411,125400,106609875550,15160,15150,15160,15140,4288
20240411,125300,106544912900,15150,15130,15180,15130,20716
20240411,125200,106230968160,15140,15140,15150,15130,6570
20240411,125100,106131512570,15140,15140,15150,15130,6284
20240411,125000,106036392700,15140,15150,15150,15130,20982
20240411,124900,105718791960,15150,15140,15150,15130,15294
20240411,124800,105487205770,15130,15140,15140,15120,11634
20240411,124700,105311191820,15130,15140,15150,15130,10009
20240411,124600,105159701000,15140,15140,15140,15130,6501
20240411,124500,105061320390,15140,15130,15140,15120,5888
20240411,124400,104972228700,15130,15120,15130,15110,8903
20240411,124300,104837600180,15120,15130,15140,15120,10956
20240411,124200,104671861570,15130,15150,15160,15130,17746
20240411,124100,104403104210,15160,15150,15160,15140,11416
20240411,124000,104230149050,15150,15150,15160,15140,18442
20240411,123900,103950758870,15150,15130,15150,15120,10997
20240411,123800,103784351780,15120,15120,15130,15110,11106
20240411,123700,103616460980,15120,15100,15130,15100,12378
20240411,123600,103429445860,15110,15100,15110,15090,11048
20240411,123500,103262623770,15090,15090,15100,15080,8092
20240411,123400,103140498010,15090,15090,15100,15080,9073
20240411,123300,103003605030,15090,15060,15090,15060,14796
20240411,123200,102780522500,15070,15060,15070,15060,20704
20240411,123100,102468555390,15060,15060,15070,15050,11335
20240411,123000,102297831980,15070,15050,15070,15050,6815
20240411,122900,102195177200,15060,15050,15060,15040,7756
20240411,122800,102078491120,15050,15040,15050,15030,11328
20240411,122700,101908146840,15030,15040,15050,15030,14392
20240411,122600,101691692460,15040,15060,15060,15040,31027
20240411,122500,101224819460,15060,15070,15070,15050,14166
20240411,122400,101011546590,15060,15060,15070,15060,13567
20240411,122300,100807217720,15070,15060,15070,15060,10558
20240411,122200,100648206440,15070,15060,15070,15060,7146
20240411,122100,100540572420,15070,15070,15070,15060,7076
20240411,122000,100433975120,15070,15060,15070,15060,9947
20240411,121900,100284125130,15060,15070,15070,15060,8489
20240411,121800,100156274930,15070,15070,15070,15050,15893
20240411,121700,99916902980,15060,15080,15080,15060,17173
20240411,121600,99658071280,15080,15100,15100,15070,25813
20240411,121500,99268695740,15100,15120,15120,15100,36834
20240411,121400,98712362800,15110,15110,15120,15110,9453
20240411,121300,98569503700,15120,15120,15120,15110,5603
20240411,121200,98484816160,15120,15120,15130,15110,12927
20240411,121100,98289428580,15110,15110,15120,15110,8066
20240411,121000,98167534180,15120,15120,15140,15110,11320
20240411,120900,97996374640,15130,15120,15130,15110,12113
20240411,120800,97813281960,15110,15120,15130,15110,9882
20240411,120700,97663900570,15120,15120,15140,15110,10933
20240411,120600,97498602090,15120,15140,15140,15120,20876
20240411,120500,97182710670,15150,15150,15160,15140,7693
20240411,120400,97066199300,15150,15150,15160,15140,9825
20240411,120300,96917393140,15140,15150,15150,15140,6995
20240411,120200,96811453160,15150,15150,15150,15140,5973
20240411,120100,96721009870,15150,15150,15150,15130,10107
20240411,120000,96567974070,15150,15140,15150,15130,11551
20240411,115900,96393129390,15130,15130,15140,15130,11015
20240411,115800,96226408700,15130,15130,15140,15130,9115
20240411,115700,96088458070,15130,15130,15140,15120,14691
20240411,115600,95866174400,15140,15130,15140,15120,18256
20240411,115500,95589998500,15130,15100,15150,15100,16950
20240411,115400,95333721870,15100,15070,15110,15070,19589
20240411,115300,95038002160,15070,15070,15090,15070,9011
20240411,115200,94902168730,15070,15070,15080,15070,11350
20240411,115100,94731086970,15080,15060,15080,15050,7733
20240411,115000,94614612040,15060,15050,15070,15040,10061
20240411,114900,94463169830,15050,15050,15050,15030,18550
20240411,114800,94184075780,15040,15030,15050,15030,7114
20240411,114700,94077088010,15040,15030,15040,15020,14532
20240411,114600,93858636510,15020,15020,15030,15020,7935
20240411,114500,93739429410,15030,15040,15040,15020,14406
20240411,114400,93522943000,15030,15020,15040,15020,10458
20240411,114300,93365802160,15020,15040,15040,15020,12997
20240411,114200,93170534690,15040,15030,15040,15020,11516
20240411,114100,92997484320,15040,15030,15040,15020,11924
20240411,114000,92818245890,15030,15020,15040,15020,21831
20240411,113900,92490198500,15030,15030,15030,15020,8541
20240411,113800,92361901860,15020,15030,15040,15020,22697
20240411,113700,92020945550,15030,15010,15040,15010,18026
20240411,113600,91750172030,15020,15030,15040,15010,20440
20240411,113500,91443070460,15040,15020,15040,15020,8257
20240411,113400,91318963140,15020,15050,15060,15010,40947
20240411,113300,90703245840,15060,15040,15060,15040,13249
20240411,113200,90503841040,15050,15040,15050,15030,13518
20240411,113100,90300592170,15030,15030,15040,15020,10681
20240411,113000,90140042160,15020,15030,15040,15020,17416
20240411,112900,89878353870,15020,15020,15040,15020,17564
20240411,112800,89614435160,15020,15010,15030,15000,36212
20240411,112700,89070772550,15000,15000,15020,15000,58317
20240411,112600,88195730040,15010,15020,15030,15000,116073
20240411,112500,86453734070,15020,15030,15040,15020,37730
20240411,112400,85886883690,15030,15050,15060,15020,49182
20240411,112300,85147129350,15060,15070,15070,15020,95784
20240411,112200,83706102850,15070,15080,15090,15060,44187
20240411,112100,83040114040,15080,15100,15100,15080,44750
20240411,112000,82365031000,15100,15110,15120,15090,102176
20240411,111900,80822036110,15110,15120,15130,15110,36721
20240411,111800,80267091690,15120,15130,15140,15120,34862
20240411,111700,79739952420,15140,15140,15140,15120,29272
20240411,111600,79297025430,15130,15150,15150,15130,25828
20240411,111500,78906014980,15150,15150,15150,15130,24124
20240411,111400,78540768690,15150,15140,15150,15140,18548
20240411,111300,78259899480,15140,15150,15150,15140,13811
20240411,111200,78050775960,15150,15160,15160,15140,10861
20240411,111100,77886231030,15140,15160,15170,15140,35265
20240411,111000,77351909910,15160,15170,15170,15150,9859
20240411,110900,77202457430,15170,15160,15180,15150,9488
20240411,110800,77058612440,15150,15170,15170,15150,13087
20240411,110700,76860217230,15170,15170,15180,15160,8490
20240411,110600,76731462680,15180,15160,15180,15150,15314
20240411,110500,76499275660,15160,15160,15170,15150,15257
20240411,110400,76267982250,15160,15160,15160,15150,30364
20240411,110300,75807876320,15160,15170,15180,15150,27680
20240411,110200,75388172830,15170,15170,15190,15160,10006
20240411,110100,75236371120,15170,15200,15200,15160,20335
20240411,110000,74927701840,15180,15170,15200,15170,39738
20240411,105900,74324470440,15180,15190,15190,15170,19935
20240411,105800,74021907980,15190,15200,15220,15180,53308
20240411,105700,73211622820,15210,15200,15220,15200,21510
20240411,105600,72884518460,15210,15230,15230,15200,25707
20240411,105500,72493510620,15230,15220,15230,15210,13240
20240411,105400,72292031260,15220,15220,15230,15210,11372
20240411,105300,72119008030,15230,15230,15240,15220,17086
20240411,105200,71858868070,15220,15230,15240,15210,32126
20240411,105100,71369785990,15230,15240,15250,15220,11775
20240411,105000,71190411560,15240,15240,15250,15230,19059
20240411,104900,70900076710,15230,15260,15270,15230,28839
20240411,104800,70460471420,15260,15250,15270,15250,14181
20240411,104700,70244064930,15250,15240,15270,15230,9530
20240411,104600,70098783800,15240,15260,15280,15240,38594
20240411,104500,69509861850,15270,15280,15280,15250,35142
20240411,104400,68973494240,15280,15260,15280,15260,14822
20240411,104300,68747196550,15260,15280,15290,15240,35670
20240411,104200,68202901370,15290,15280,15290,15270,21452
20240411,104100,67875196990,15280,15240,15280,15230,41185
20240411,104000,67247100500,15240,15210,15240,15210,27012
20240411,103900,66835939810,15220,15210,15230,15200,17132
20240411,103800,66575243600,15210,15190,15210,15170,12060
20240411,103700,66392115480,15200,15160,15200,15150,14080
20240411,103600,66178627880,15170,15150,15170,15140,30439
20240411,103500,65717430440,15150,15230,15230,15150,62702
20240411,103400,64765077530,15220,15230,15240,15200,30856
20240411,103300,64295575610,15230,15190,15240,15170,40912
20240411,103200,63673390890,15190,15160,15190,15120,28953
20240411,103100,63234536010,15150,15120,15160,15110,35459
20240411,103000,62697679440,15110,15110,15130,15100,72258
20240411,102900,61605801820,15100,15120,15130,15100,125514
20240411,102800,59709161270,15110,15170,15170,15110,92008
20240411,102700,58316178850,15170,15200,15200,15160,36868
20240411,102600,57756456370,15190,15210,15210,15160,51189
20240411,102500,56979033940,15210,15230,15230,15200,36231
20240411,102400,56427672240,15220,15190,15230,15190,42890
20240411,102300,55775542390,15200,15200,15210,15160,51232
20240411,102200,54997413460,15200,15220,15240,15190,64238
20240411,102100,54020702830,15220,15230,15250,15200,72074
20240411,102000,52923486640,15240,15240,15250,15230,44518
20240411,101900,52245080350,15240,15250,15260,15230,57531
20240411,101800,51368041300,15260,15340,15350,15250,179597
20240411,101700,48621511890,15340,15330,15350,15320,15370
20240411,101600,48385812070,15330,15340,15350,15320,38682
20240411,101500,47792733360,15350,15340,15350,15330,22121
20240411,101400,47453462160,15340,15320,15350,15320,16584
20240411,101300,47199203880,15330,15310,15330,15310,14638
20240411,101200,46974976840,15310,15300,15330,15300,24090
20240411,101100,46606158560,15300,15310,15310,15290,120721
20240411,101000,44758921520,15300,15340,15350,15300,67853
20240411,100900,43719579180,15330,15350,15360,15320,45700
20240411,100800,43018674400,15350,15370,15370,15340,52120
20240411,100700,42218494980,15360,15400,15410,15360,46520
20240411,100600,41502933570,15400,15410,15410,15390,29742
20240411,100500,41044909500,15410,15400,15420,15400,23770
20240411,100400,40678672780,15410,15390,15410,15380,29412
20240411,100300,40225819920,15400,15390,15410,15370,36513
20240411,100200,39663840360,15390,15450,15450,15380,83694
20240411,100100,38374138890,15450,15470,15470,15440,52877
20240411,100000,37557216300,15460,15530,15540,15450,137440
20240411,095900,35429045850,15540,15530,15540,15520,16720
20240411,095800,35169408630,15530,15530,15540,15510,16323
20240411,095700,34916072230,15530,15540,15550,15510,23548
20240411,095600,34550458060,15540,15530,15550,15530,18213
20240411,095500,34267490780,15530,15500,15540,15490,41766
20240411,095400,33619581500,15500,15510,15510,15480,64858
20240411,095300,32614573680,15500,15530,15530,15500,114243
20240411,095200,30843040740,15530,15540,15550,15520,23073
20240411,095100,30484645880,15540,15540,15560,15520,45288
20240411,095000,29781019270,15550,15570,15580,15540,89386
20240411,094900,28390387840,15580,15580,15590,15570,22926
20240411,094800,28033237710,15590,15580,15590,15570,20797
20240411,094700,27709232660,15580,15590,15600,15570,30560
20240411,094600,27232992730,15590,15590,15600,15580,16009
20240411,094500,26983434340,15590,15570,15590,15560,32883
20240411,094400,26471263920,15560,15630,15640,15560,207145
20240411,094300,23239668020,15630,15630,15650,15620,27928
20240411,094200,22802997750,15630,15640,15640,15620,30409
20240411,094100,22327687580,15630,15660,15670,15630,53327
20240411,094000,21493272260,15660,15650,15670,15650,36630
20240411,093900,20919868240,15650,15680,15680,15650,25430
20240411,093800,20521589760,15680,15710,15710,15670,61526
20240411,093700,19556373570,15700,15710,15720,15700,11343
20240411,093600,19378230130,15710,15710,15730,15700,21133
20240411,093500,19046162770,15710,15700,15720,15700,14221
20240411,093400,18822730550,15710,15700,15720,15700,16215
20240411,093300,18568040840,15700,15720,15730,15700,17136
20240411,093200,18298788490,15720,15720,15730,15710,9287
20240411,093100,18152779320,15730,15730,15730,15700,23354
20240411,093000,17785851510,15740,15750,15750,15720,5502
20240411,092900,17699312220,15740,15720,15740,15710,12701
20240411,092800,17499672670,15720,15720,15720,15710,7190
20240411,092700,17386669030,15720,15730,15740,15720,15013
20240411,092600,17150615740,15730,15720,15750,15710,11886
20240411,092500,16963710720,15720,15760,15760,15710,21444
20240411,092400,16626267290,15760,15760,15790,15750,32403
20240411,092300,16115468850,15760,15740,15770,15740,12391
20240411,092200,15920194820,15750,15740,15760,15740,11825
20240411,092100,15733978190,15740,15750,15760,15720,15450
20240411,092000,15490979860,15750,15760,15780,15740,18701
20240411,091900,15196343640,15760,15710,15760,15700,18213
20240411,091800,14909817150,15700,15690,15720,15690,22193
20240411,091700,14561332430,15690,15690,15700,15670,11525
20240411,091600,14380580630,15700,15660,15700,15650,11339
20240411,091500,14202970630,15660,15700,15700,15650,46434
20240411,091400,13475422370,15700,15700,15710,15690,11400
20240411,091300,13296459740,15700,15680,15720,15670,17531
20240411,091200,13021342460,15680,15720,15720,15680,43135
20240411,091100,12343994800,15720,15730,15740,15700,22459
20240411,091000,11990875110,15740,15640,15740,15630,31357
20240411,090900,11499411240,15650,15670,15670,15630,43104
20240411,090800,10825074840,15660,15730,15740,15660,41094
20240411,090700,10180060610,15720,15710,15740,15700,17653
20240411,090600,9902557710,15710,15760,15780,15700,37500
20240411,090500,9312208540,15760,15720,15800,15720,50473
20240411,090400,8516536080,15730,15630,15730,15630,51018
20240411,090300,7717677860,15640,15640,15640,15610,67737
20240411,090200,6659093280,15640,15620,15650,15600,76001
20240411,090100,5471346630,15620,15790,15810,15600,127015
20240411,090000,3478869550,15800,15860,15860,15780,219104